Tiny Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	8.930	8.930	8.930	8.930	71.440	63
2022-04-04	9.510	9.600	9.510	9.600	76.800	25
2022-04-01	9.180	9.600	9.180	9.600	76.800	463
2022-03-31	8.690	9.460	8.690	9.180	73.440	1,563
2022-03-30	8.500	8.780	8.300	8.780	70.240	21,963
2022-03-29	8.300	8.400	8.200	8.350	66.800	738
2022-03-28	8.600	8.600	8.120	8.120	64.960	1,925
2022-03-25	8.400	8.565	8.400	8.400	67.200	1,450
2022-03-24	8.615	8.670	8.450	8.500	68.000	1,613
2022-03-23	8.730	8.845	8.700	8.700	69.600	600
2022-03-22	8.300	8.750	8.300	8.690	69.520	4,738
2022-03-21	8.600	8.600	8.300	8.310	66.480	1,163
2022-03-18	8.820	8.880	8.700	8.760	70.080	863
2022-03-17	8.880	8.880	8.800	8.800	70.400	2,063
2022-03-16	9.000	9.100	8.900	9.000	72.000	325
2022-03-15	9.050	9.050	8.590	8.600	68.800	963
2022-03-14	9.050	9.060	8.900	9.000	72.000	363
2022-03-11	9.850	9.850	8.900	9.040	72.320	1,575
2022-03-10	9.500	9.500	9.150	9.150	73.200	213
2022-03-09	9.510	9.780	9.500	9.580	76.640	588
2022-03-08	9.500	10.000	8.990	10.000	80.000	1,963
2022-03-07	9.900	10.000	9.470	9.500	76.000	525
2022-03-04	10.030	10.500	9.890	10.200	81.600	1,263
2022-03-03	10.100	10.350	10.100	10.200	81.600	1,575
2022-03-02	10.440	10.450	10.270	10.280	82.240	425
2022-03-01	10.360	10.360	10.030	10.350	82.800	8,813
2022-02-28	10.350	10.500	9.370	9.370	74.960	4,063
2022-02-25	10.340	10.390	10.300	10.300	82.400	488
2022-02-24	10.560	10.690	10.220	10.220	81.760	1,850
2022-02-23	11.290	11.290	10.730	11.030	88.240	738
2022-02-22	11.290	11.400	11.200	11.390	91.120	963
2022-02-18	11.390	11.590	11.000	11.590	92.720	1,913
2022-02-17	11.250	11.590	11.160	11.590	92.720	150
2022-02-16	11.250	11.860	11.140	11.350	90.800	1,000
2022-02-15	11.530	11.530	11.020	11.020	88.160	488
2022-02-14	11.210	11.270	11.000	11.190	89.520	688
2022-02-11	11.610	11.610	11.250	11.250	90.000	488
2022-02-10	11.790	11.880	11.530	11.880	95.040	450
2022-02-09	11.410	11.850	11.410	11.540	92.320	625
2022-02-08	11.520	11.990	11.310	11.310	90.480	850
2022-02-07	11.500	12.000	11.450	11.590	92.720	3,538
2022-02-04	12.000	12.150	11.360	11.560	92.480	5,775
2022-02-03	12.250	12.300	11.940	12.020	96.160	16,913
2022-02-02	12.120	12.200	12.040	12.200	97.600	213
2022-02-01	12.110	12.780	12.110	12.590	100.72	288
2022-01-31	11.980	12.500	11.520	12.430	99.440	663
2022-01-28	12.130	12.700	11.990	12.080	96.640	23,625
2022-01-27	11.500	12.260	11.500	12.250	98.000	838
2022-01-26	11.760	12.600	11.760	12.500	100.00	35,688
2022-01-25	12.000	12.120	11.610	12.050	96.400	2,163
2022-01-24	12.710	12.770	10.890	12.550	100.40	9,238
2022-01-21	13.380	13.380	12.900	13.000	104.00	7,788
2022-01-20	13.450	13.650	13.100	13.650	109.20	5,138
2022-01-19	13.200	13.350	12.510	13.340	106.72	2,925
2022-01-18	13.230	13.240	12.800	13.240	105.92	1,888
2022-01-17	13.250	13.260	13.050	13.230	105.84	713
2022-01-14	13.400	13.730	13.300	13.400	107.20	1,763
2022-01-13	14.060	14.150	13.500	13.500	108.00	2,288
2022-01-12	13.450	14.070	13.450	13.710	109.68	3,300
2022-01-11	12.450	13.450	12.450	13.440	107.52	13,800

← NewerPage 20 of 21 · 1,255 trading daysOlder →

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.