Tiny Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 12.250 | 12.620 | 12.100 | 12.620 | 100.96 | 4,263 |
| 2022-01-07 | 12.250 | 12.580 | 12.160 | 12.580 | 100.64 | 4,850 |
| 2022-01-06 | 12.100 | 12.690 | 11.400 | 12.690 | 101.52 | 1,788 |
| 2022-01-05 | 12.860 | 12.900 | 12.300 | 12.480 | 99.840 | 988 |
| 2022-01-04 | 12.960 | 13.100 | 12.300 | 12.670 | 101.36 | 1,950 |
| 2021-12-31 | 13.140 | 13.340 | 13.000 | 13.340 | 106.72 | 3,463 |
| 2021-12-30 | 13.300 | 13.400 | 13.170 | 13.400 | 107.20 | 1,138 |
| 2021-12-29 | 12.910 | 13.300 | 12.500 | 13.300 | 106.40 | 1,750 |
| 2021-12-24 | 12.900 | 12.900 | 12.900 | 12.900 | 103.20 | 0 |
| 2021-12-23 | 12.490 | 12.900 | 12.280 | 12.900 | 103.20 | 1,550 |
| 2021-12-22 | 12.190 | 12.810 | 12.180 | 12.790 | 102.32 | 1,300 |
| 2021-12-21 | 12.500 | 12.630 | 12.100 | 12.300 | 98.400 | 1,413 |
| 2021-12-20 | 13.250 | 13.250 | 12.090 | 12.530 | 100.24 | 4,000 |
| 2021-12-17 | 12.940 | 13.250 | 12.660 | 12.850 | 102.80 | 3,313 |
| 2021-12-16 | 13.000 | 13.340 | 12.200 | 13.190 | 105.52 | 4,138 |
| 2021-12-15 | 13.050 | 13.280 | 11.880 | 12.690 | 101.52 | 3,163 |
| 2021-12-14 | 13.370 | 13.540 | 13.030 | 13.280 | 106.24 | 8,313 |
| 2021-12-13 | 13.900 | 14.000 | 13.070 | 13.540 | 108.32 | 9,150 |
| 2021-12-10 | 13.750 | 14.400 | 13.400 | 14.000 | 112.00 | 4,438 |
| 2021-12-09 | 14.010 | 15.550 | 13.570 | 14.000 | 112.00 | 14,850 |
| 2021-12-08 | 13.200 | 14.250 | 12.960 | 14.250 | 114.00 | 17,225 |
| 2021-12-07 | 14.880 | 15.130 | 13.150 | 13.310 | 106.48 | 15,550 |
| 2021-12-06 | 14.810 | 15.180 | 14.790 | 14.850 | 118.80 | 2,313 |
| 2021-12-03 | 15.100 | 15.200 | 14.700 | 15.100 | 120.80 | 7,138 |
| 2021-12-02 | 14.520 | 15.200 | 14.500 | 15.100 | 120.80 | 16,838 |
| 2021-12-01 | 15.490 | 16.180 | 14.550 | 15.010 | 120.08 | 22,050 |
| 2021-11-30 | 14.030 | 15.600 | 13.610 | 15.280 | 122.24 | 39,800 |
| 2021-11-29 | 13.530 | 14.340 | 13.000 | 14.130 | 113.04 | 23,250 |
| 2021-11-26 | 12.010 | 13.370 | 12.000 | 13.370 | 106.96 | 15,000 |
| 2021-11-25 | 12.500 | 13.300 | 12.300 | 13.030 | 104.24 | 18,013 |
| 2021-11-24 | 11.620 | 12.460 | 11.430 | 12.460 | 99.680 | 23,288 |
| 2021-11-23 | 11.500 | 11.900 | 11.000 | 11.800 | 94.400 | 55,338 |
| 2021-11-22 | 11.000 | 11.690 | 11.000 | 11.495 | 91.960 | 3,588 |
| 2021-11-19 | 10.470 | 11.250 | 10.470 | 11.010 | 88.080 | 4,988 |
| 2021-11-18 | 10.540 | 10.540 | 10.130 | 10.400 | 83.200 | 775 |
| 2021-11-17 | 10.450 | 10.690 | 10.110 | 10.510 | 84.080 | 2,063 |
| 2021-11-16 | 10.460 | 10.460 | 10.080 | 10.440 | 83.520 | 1,188 |
| 2021-11-15 | 10.360 | 10.360 | 9.810 | 10.350 | 82.800 | 1,713 |
| 2021-11-12 | 10.260 | 10.400 | 9.810 | 10.020 | 80.160 | 1,975 |
| 2021-11-11 | 9.980 | 10.240 | 9.740 | 10.240 | 81.920 | 2,425 |
| 2021-11-10 | 9.710 | 9.980 | 9.710 | 9.950 | 79.600 | 5,025 |
| 2021-11-09 | 9.500 | 9.940 | 9.500 | 9.890 | 79.120 | 99,100 |
| 2021-11-08 | 9.510 | 9.550 | 9.210 | 9.500 | 76.000 | 2,988 |
| 2021-11-05 | 9.750 | 9.750 | 9.440 | 9.650 | 77.200 | 1,013 |
| 2021-11-04 | 9.380 | 9.750 | 9.300 | 9.750 | 78.000 | 3,588 |
| 2021-11-03 | 9.530 | 9.550 | 9.390 | 9.430 | 75.440 | 1,588 |
| 2021-11-02 | 9.400 | 9.680 | 9.250 | 9.640 | 77.120 | 24,375 |
| 2021-11-01 | 9.540 | 9.600 | 9.280 | 9.390 | 75.120 | 2,788 |
| 2021-10-29 | 9.490 | 9.640 | 9.150 | 9.640 | 77.120 | 3,963 |
| 2021-10-28 | 9.650 | 9.700 | 9.250 | 9.490 | 75.920 | 39,513 |
| 2021-10-27 | 9.710 | 9.800 | 9.540 | 9.700 | 77.600 | 3,938 |
| 2021-10-26 | 9.760 | 9.900 | 9.600 | 9.800 | 78.400 | 5,425 |
| 2021-10-25 | 9.950 | 9.990 | 9.700 | 9.700 | 77.600 | 2,375 |
| 2021-10-22 | 10.010 | 10.180 | 9.980 | 10.010 | 80.080 | 2,488 |
| 2021-10-21 | 10.150 | 10.150 | 9.910 | 10.000 | 80.000 | 3,700 |
← NewerPage 21 of 21 · 1,255 trading days
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.