Tiny Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 6.000 | 6.550 | 6.000 | 6.550 | 6.550 | 3,400 |
| 2026-07-21 | 6.660 | 6.660 | 6.340 | 6.350 | 6.350 | 2,823 |
| 2026-07-20 | 6.780 | 6.780 | 6.520 | 6.660 | 6.660 | 2,015 |
| 2026-07-17 | 6.940 | 6.940 | 6.690 | 6.910 | 6.910 | 3,600 |
| 2026-07-16 | 6.250 | 7.250 | 6.250 | 6.930 | 6.930 | 23,300 |
| 2026-07-15 | 6.250 | 6.330 | 6.210 | 6.260 | 6.260 | 3,200 |
| 2026-07-14 | 6.150 | 6.300 | 6.150 | 6.230 | 6.230 | 2,100 |
| 2026-07-13 | 6.420 | 6.470 | 6.110 | 6.210 | 6.210 | 12,100 |
| 2026-07-10 | 4.890 | 6.850 | 4.730 | 6.430 | 6.430 | 36,800 |
| 2026-07-09 | 5.010 | 5.020 | 4.960 | 4.960 | 4.960 | 600 |
| 2026-07-08 | 5.030 | 5.030 | 4.950 | 5.010 | 5.010 | 2,400 |
| 2026-07-07 | 5.000 | 5.030 | 4.980 | 5.000 | 5.000 | 900 |
| 2026-07-06 | 4.960 | 5.300 | 4.940 | 5.080 | 5.080 | 3,300 |
| 2026-07-03 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 2,700 |
| 2026-07-02 | 4.650 | 5.220 | 4.650 | 5.220 | 5.220 | 13,500 |
| 2026-06-30 | 4.660 | 4.750 | 4.650 | 4.650 | 4.650 | 8,700 |
| 2026-06-29 | 4.660 | 4.740 | 4.650 | 4.710 | 4.710 | 1,000 |
| 2026-06-26 | 4.750 | 4.760 | 4.650 | 4.710 | 4.710 | 4,200 |
| 2026-06-25 | 4.650 | 4.800 | 4.650 | 4.660 | 4.660 | 2,700 |
| 2026-06-24 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 2,200 |
| 2026-06-23 | 4.710 | 4.740 | 4.660 | 4.670 | 4.670 | 2,200 |
| 2026-06-22 | 4.930 | 4.950 | 4.770 | 4.950 | 4.950 | 2,800 |
| 2026-06-19 | 4.930 | 4.930 | 4.870 | 4.870 | 4.870 | 1,500 |
| 2026-06-18 | 4.960 | 5.100 | 4.870 | 4.940 | 4.940 | 7,300 |
| 2026-06-17 | 4.950 | 4.970 | 4.900 | 4.970 | 4.970 | 600 |
| 2026-06-16 | 5.250 | 5.250 | 4.840 | 4.950 | 4.950 | 9,400 |
| 2026-06-15 | 5.300 | 5.420 | 5.020 | 5.130 | 5.130 | 10,300 |
| 2026-06-12 | 5.360 | 5.370 | 5.320 | 5.320 | 5.320 | 3,500 |
| 2026-06-11 | 5.350 | 5.350 | 5.170 | 5.350 | 5.350 | 6,200 |
| 2026-06-10 | 5.240 | 5.540 | 5.190 | 5.350 | 5.350 | 6,000 |
| 2026-06-09 | 5.580 | 5.580 | 5.000 | 5.480 | 5.480 | 9,800 |
| 2026-06-08 | 4.630 | 5.300 | 4.630 | 5.300 | 5.300 | 2,000 |
| 2026-06-05 | 4.960 | 4.960 | 4.650 | 4.880 | 4.880 | 6,200 |
| 2026-06-04 | 4.750 | 4.990 | 4.740 | 4.990 | 4.990 | 2,800 |
| 2026-06-03 | 4.890 | 4.940 | 4.860 | 4.860 | 4.860 | 2,200 |
| 2026-06-02 | 4.900 | 5.000 | 4.820 | 4.990 | 4.990 | 9,000 |
| 2026-06-01 | 4.765 | 4.990 | 4.750 | 4.990 | 4.990 | 9,200 |
| 2026-05-29 | 4.750 | 4.770 | 4.630 | 4.740 | 4.740 | 6,700 |
| 2026-05-28 | 4.700 | 4.750 | 4.700 | 4.750 | 4.750 | 5,700 |
| 2026-05-27 | 4.730 | 4.810 | 4.710 | 4.810 | 4.810 | 11,700 |
| 2026-05-26 | 4.850 | 4.870 | 4.720 | 4.780 | 4.780 | 8,100 |
| 2026-05-25 | 4.850 | 4.950 | 4.820 | 4.940 | 4.940 | 6,600 |
| 2026-05-22 | 4.930 | 4.950 | 4.820 | 4.830 | 4.830 | 8,400 |
| 2026-05-21 | 4.980 | 5.110 | 4.980 | 5.110 | 5.110 | 800 |
| 2026-05-20 | 5.120 | 5.120 | 5.000 | 5.010 | 5.010 | 12,900 |
| 2026-05-19 | 5.290 | 5.480 | 5.120 | 5.120 | 5.120 | 1,500 |
| 2026-05-15 | 5.560 | 5.560 | 5.120 | 5.240 | 5.240 | 3,700 |
| 2026-05-14 | 5.280 | 5.570 | 5.120 | 5.560 | 5.560 | 6,500 |
| 2026-05-13 | 6.500 | 6.500 | 5.100 | 5.160 | 5.160 | 34,300 |
| 2026-05-12 | 5.590 | 6.050 | 5.590 | 6.030 | 6.030 | 8,200 |
| 2026-05-11 | 5.620 | 6.140 | 5.620 | 6.140 | 6.140 | 2,400 |
| 2026-05-08 | 5.470 | 5.650 | 5.330 | 5.650 | 5.650 | 14,700 |
| 2026-05-07 | 5.290 | 5.500 | 5.250 | 5.500 | 5.500 | 3,800 |
| 2026-05-06 | 5.210 | 5.320 | 5.210 | 5.270 | 5.270 | 15,000 |
| 2026-05-05 | 5.150 | 5.300 | 5.120 | 5.280 | 5.280 | 2,400 |
| 2026-05-04 | 5.270 | 5.290 | 5.120 | 5.290 | 5.290 | 10,500 |
| 2026-05-01 | 5.260 | 5.300 | 5.110 | 5.290 | 5.290 | 13,800 |
| 2026-04-30 | 5.530 | 5.530 | 5.260 | 5.260 | 5.260 | 12,000 |
| 2026-04-29 | 5.560 | 5.630 | 5.420 | 5.530 | 5.530 | 2,300 |
| 2026-04-28 | 5.600 | 5.600 | 5.420 | 5.490 | 5.490 | 8,900 |
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.