Tiny Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.520 | 3.570 | 3.510 | 3.550 | 28.400 | 23,300 |
| 2022-06-29 | 3.550 | 3.550 | 3.520 | 3.520 | 28.160 | 213 |
| 2022-06-28 | 3.630 | 3.630 | 3.500 | 3.510 | 28.080 | 3,450 |
| 2022-06-27 | 3.600 | 3.740 | 3.600 | 3.740 | 29.920 | 125 |
| 2022-06-24 | 3.760 | 3.760 | 3.640 | 3.750 | 30.000 | 2,263 |
| 2022-06-23 | 3.730 | 3.780 | 3.730 | 3.750 | 30.000 | 2,650 |
| 2022-06-22 | 3.610 | 3.750 | 3.490 | 3.550 | 28.400 | 1,413 |
| 2022-06-21 | 3.750 | 3.750 | 3.660 | 3.700 | 29.600 | 1,925 |
| 2022-06-20 | 3.750 | 3.750 | 3.750 | 3.750 | 30.000 | 0 |
| 2022-06-17 | 3.750 | 3.750 | 3.390 | 3.750 | 30.000 | 38,625 |
| 2022-06-16 | 3.770 | 3.800 | 3.630 | 3.700 | 29.600 | 1,838 |
| 2022-06-15 | 3.950 | 4.000 | 3.850 | 3.940 | 31.520 | 2,425 |
| 2022-06-14 | 4.190 | 4.190 | 3.900 | 3.970 | 31.760 | 1,650 |
| 2022-06-13 | 4.260 | 4.350 | 4.010 | 4.050 | 32.400 | 4,288 |
| 2022-06-10 | 4.780 | 4.780 | 4.440 | 4.500 | 36.000 | 6,688 |
| 2022-06-09 | 4.900 | 4.930 | 4.770 | 4.800 | 38.400 | 2,000 |
| 2022-06-08 | 4.860 | 5.000 | 4.840 | 4.920 | 39.360 | 34,213 |
| 2022-06-07 | 4.950 | 5.000 | 4.900 | 4.940 | 39.520 | 375 |
| 2022-06-06 | 4.950 | 4.950 | 4.810 | 4.950 | 39.600 | 375 |
| 2022-06-03 | 4.790 | 4.950 | 4.790 | 4.950 | 39.600 | 938 |
| 2022-06-02 | 5.010 | 5.150 | 5.000 | 5.000 | 40.000 | 1,513 |
| 2022-06-01 | 5.120 | 5.150 | 4.760 | 4.760 | 38.080 | 300 |
| 2022-05-31 | 5.420 | 5.420 | 5.040 | 5.040 | 40.320 | 375 |
| 2022-05-30 | 5.250 | 5.260 | 5.250 | 5.250 | 42.000 | 350 |
| 2022-05-27 | 4.970 | 5.940 | 4.800 | 5.200 | 41.600 | 16,313 |
| 2022-05-26 | 4.990 | 5.000 | 4.750 | 5.000 | 40.000 | 1,513 |
| 2022-05-25 | 5.000 | 5.390 | 4.840 | 5.000 | 40.000 | 2,075 |
| 2022-05-24 | 5.050 | 5.100 | 4.860 | 4.990 | 39.920 | 788 |
| 2022-05-20 | 5.060 | 5.060 | 4.960 | 4.960 | 39.680 | 538 |
| 2022-05-19 | 5.250 | 5.250 | 5.000 | 5.040 | 40.320 | 1,038 |
| 2022-05-18 | 5.500 | 5.500 | 5.180 | 5.190 | 41.520 | 263 |
| 2022-05-17 | 5.180 | 5.470 | 5.180 | 5.330 | 42.640 | 150 |
| 2022-05-16 | 6.090 | 6.120 | 5.750 | 5.750 | 46.000 | 738 |
| 2022-05-13 | 6.230 | 6.260 | 5.930 | 5.940 | 47.520 | 1,150 |
| 2022-05-12 | 4.960 | 6.230 | 4.960 | 5.710 | 45.680 | 875 |
| 2022-05-11 | 5.350 | 5.950 | 5.200 | 5.510 | 44.080 | 1,338 |
| 2022-05-10 | 5.280 | 5.280 | 4.900 | 5.230 | 41.840 | 1,350 |
| 2022-05-09 | 5.160 | 5.300 | 4.900 | 5.010 | 40.080 | 3,913 |
| 2022-05-06 | 5.490 | 5.510 | 5.310 | 5.410 | 43.280 | 1,038 |
| 2022-05-05 | 6.250 | 6.250 | 5.500 | 5.500 | 44.000 | 6,163 |
| 2022-05-04 | 6.410 | 6.410 | 6.300 | 6.300 | 50.400 | 675 |
| 2022-05-03 | 6.370 | 6.370 | 6.320 | 6.320 | 50.560 | 88 |
| 2022-05-02 | 6.500 | 6.520 | 6.310 | 6.520 | 52.160 | 4,125 |
| 2022-04-29 | 6.690 | 6.690 | 6.480 | 6.680 | 53.440 | 3,113 |
| 2022-04-28 | 6.820 | 6.820 | 6.480 | 6.690 | 53.520 | 9,550 |
| 2022-04-27 | 6.990 | 6.990 | 6.580 | 6.610 | 52.880 | 7,750 |
| 2022-04-26 | 6.900 | 6.910 | 6.710 | 6.710 | 53.680 | 1,725 |
| 2022-04-25 | 7.490 | 7.490 | 6.860 | 6.860 | 54.880 | 7,163 |
| 2022-04-22 | 8.160 | 8.160 | 7.470 | 7.470 | 59.760 | 3,000 |
| 2022-04-21 | 8.490 | 8.490 | 8.150 | 8.350 | 66.800 | 3,875 |
| 2022-04-20 | 8.700 | 8.800 | 8.700 | 8.800 | 70.400 | 975 |
| 2022-04-19 | 8.870 | 8.990 | 8.870 | 8.960 | 71.680 | 325 |
| 2022-04-18 | 8.700 | 8.700 | 8.700 | 8.700 | 69.600 | 0 |
| 2022-04-14 | 9.430 | 9.430 | 8.700 | 8.700 | 69.600 | 125 |
| 2022-04-13 | 9.200 | 9.200 | 9.200 | 9.200 | 73.600 | 38 |
| 2022-04-12 | 8.880 | 8.990 | 8.860 | 8.990 | 71.920 | 525 |
| 2022-04-11 | 8.870 | 9.000 | 8.840 | 8.840 | 70.720 | 425 |
| 2022-04-08 | 9.290 | 9.350 | 8.630 | 9.140 | 73.120 | 650 |
| 2022-04-07 | 9.590 | 9.600 | 9.590 | 9.600 | 76.800 | 100 |
| 2022-04-06 | 8.300 | 9.600 | 8.300 | 9.600 | 76.800 | 325 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.