Tiny Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 7.740 | 7.740 | 7.150 | 7.200 | 7.200 | 8,600 |
| 2025-10-31 | 6.960 | 7.990 | 6.910 | 7.990 | 7.990 | 25,500 |
| 2025-10-30 | 7.000 | 7.050 | 6.900 | 6.950 | 6.950 | 4,000 |
| 2025-10-29 | 6.980 | 7.220 | 6.850 | 7.220 | 7.220 | 7,300 |
| 2025-10-28 | 6.900 | 7.000 | 6.880 | 6.990 | 6.990 | 5,900 |
| 2025-10-27 | 7.010 | 7.050 | 6.880 | 6.880 | 6.880 | 5,000 |
| 2025-10-24 | 7.180 | 7.180 | 7.000 | 7.010 | 7.010 | 3,300 |
| 2025-10-23 | 7.210 | 7.240 | 7.100 | 7.110 | 7.110 | 3,800 |
| 2025-10-22 | 7.640 | 7.640 | 7.050 | 7.200 | 7.200 | 24,700 |
| 2025-10-21 | 7.640 | 8.150 | 7.570 | 7.690 | 7.690 | 6,000 |
| 2025-10-20 | 7.960 | 7.960 | 7.480 | 7.850 | 7.850 | 11,600 |
| 2025-10-17 | 8.000 | 8.150 | 7.990 | 8.150 | 8.150 | 1,200 |
| 2025-10-16 | 8.400 | 8.400 | 8.000 | 8.000 | 8.000 | 8,500 |
| 2025-10-15 | 7.680 | 8.300 | 7.680 | 8.250 | 8.250 | 9,100 |
| 2025-10-14 | 7.990 | 8.000 | 7.720 | 7.740 | 7.740 | 13,100 |
| 2025-10-10 | 8.440 | 8.440 | 7.950 | 8.000 | 8.000 | 5,100 |
| 2025-10-09 | 8.480 | 8.500 | 8.380 | 8.450 | 8.450 | 2,100 |
| 2025-10-08 | 8.500 | 8.500 | 8.350 | 8.400 | 8.400 | 9,100 |
| 2025-10-07 | 8.420 | 8.500 | 8.350 | 8.490 | 8.490 | 3,600 |
| 2025-10-06 | 8.640 | 8.650 | 8.350 | 8.490 | 8.490 | 5,800 |
| 2025-10-03 | 8.550 | 8.740 | 8.300 | 8.690 | 8.690 | 6,600 |
| 2025-10-02 | 8.700 | 8.700 | 8.300 | 8.400 | 8.400 | 3,300 |
| 2025-10-01 | 8.640 | 8.940 | 8.490 | 8.710 | 8.710 | 8,600 |
| 2025-09-30 | 1.100 | 1.100 | 0.960 | 1.080 | 8.640 | 8,438 |
| 2025-09-29 | 1.060 | 1.100 | 1.040 | 1.100 | 8.800 | 7,663 |
| 2025-09-26 | 1.000 | 1.060 | 1.000 | 1.050 | 8.400 | 7,138 |
| 2025-09-25 | 0.970 | 0.990 | 0.970 | 0.990 | 7.920 | 4,600 |
| 2025-09-24 | 1.000 | 1.010 | 0.920 | 0.970 | 7.760 | 11,425 |
| 2025-09-23 | 0.990 | 1.000 | 0.950 | 1.000 | 8.000 | 8,375 |
| 2025-09-22 | 1.010 | 1.010 | 0.950 | 0.980 | 7.840 | 7,788 |
| 2025-09-19 | 0.930 | 0.985 | 0.930 | 0.980 | 7.840 | 6,025 |
| 2025-09-18 | 0.890 | 0.910 | 0.890 | 0.910 | 7.280 | 4,113 |
| 2025-09-17 | 0.890 | 0.910 | 0.880 | 0.890 | 7.120 | 4,375 |
| 2025-09-16 | 0.900 | 0.900 | 0.860 | 0.880 | 7.040 | 3,463 |
| 2025-09-15 | 0.850 | 0.900 | 0.840 | 0.870 | 6.960 | 3,550 |
| 2025-09-12 | 0.840 | 0.850 | 0.830 | 0.840 | 6.720 | 2,363 |
| 2025-09-11 | 0.870 | 0.870 | 0.830 | 0.850 | 6.800 | 2,325 |
| 2025-09-10 | 0.850 | 0.870 | 0.830 | 0.830 | 6.640 | 3,338 |
| 2025-09-09 | 0.870 | 0.870 | 0.845 | 0.845 | 6.760 | 2,325 |
| 2025-09-08 | 0.870 | 0.890 | 0.840 | 0.850 | 6.800 | 11,413 |
| 2025-09-05 | 0.860 | 0.860 | 0.850 | 0.850 | 6.800 | 1,113 |
| 2025-09-04 | 0.900 | 0.900 | 0.830 | 0.860 | 6.880 | 4,988 |
| 2025-09-03 | 0.830 | 0.850 | 0.830 | 0.840 | 6.720 | 8,800 |
| 2025-09-02 | 0.850 | 0.870 | 0.830 | 0.830 | 6.640 | 15,950 |
| 2025-08-29 | 0.900 | 0.910 | 0.870 | 0.880 | 7.040 | 24,438 |
| 2025-08-28 | 0.920 | 0.920 | 0.870 | 0.890 | 7.120 | 4,563 |
| 2025-08-27 | 0.940 | 0.940 | 0.910 | 0.930 | 7.440 | 7,513 |
| 2025-08-26 | 0.900 | 0.940 | 0.890 | 0.900 | 7.200 | 8,625 |
| 2025-08-25 | 0.900 | 0.900 | 0.860 | 0.870 | 6.960 | 27,350 |
| 2025-08-22 | 0.950 | 0.950 | 0.880 | 0.900 | 7.200 | 19,350 |
| 2025-08-21 | 0.930 | 0.940 | 0.920 | 0.920 | 7.360 | 3,500 |
| 2025-08-20 | 0.940 | 0.970 | 0.910 | 0.930 | 7.440 | 3,550 |
| 2025-08-19 | 1.000 | 1.000 | 0.930 | 0.940 | 7.520 | 5,600 |
| 2025-08-18 | 0.990 | 0.990 | 0.950 | 0.970 | 7.760 | 4,788 |
| 2025-08-15 | 0.990 | 1.010 | 0.980 | 0.980 | 7.840 | 15,975 |
| 2025-08-14 | 1.010 | 1.010 | 0.960 | 0.990 | 7.920 | 4,750 |
| 2025-08-13 | 1.000 | 1.010 | 0.980 | 1.000 | 8.000 | 5,100 |
| 2025-08-12 | 0.990 | 1.020 | 0.930 | 0.940 | 7.520 | 18,925 |
| 2025-08-11 | 0.950 | 0.950 | 0.900 | 0.940 | 7.520 | 5,763 |
| 2025-08-08 | 0.900 | 0.920 | 0.860 | 0.920 | 7.360 | 2,438 |
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.