Tiny Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.330 | 1.340 | 1.270 | 1.330 | 10.640 | 8,200 |
| 2025-02-13 | 1.300 | 1.330 | 1.270 | 1.330 | 10.640 | 1,600 |
| 2025-02-12 | 1.410 | 1.410 | 1.270 | 1.320 | 10.560 | 2,825 |
| 2025-02-11 | 1.350 | 1.410 | 1.340 | 1.380 | 11.040 | 750 |
| 2025-02-10 | 1.370 | 1.390 | 1.310 | 1.310 | 10.480 | 10,788 |
| 2025-02-07 | 1.360 | 1.380 | 1.350 | 1.380 | 11.040 | 275 |
| 2025-02-06 | 1.420 | 1.420 | 1.380 | 1.380 | 11.040 | 1,938 |
| 2025-02-05 | 1.380 | 1.430 | 1.380 | 1.430 | 11.440 | 513 |
| 2025-02-04 | 1.440 | 1.440 | 1.390 | 1.395 | 11.160 | 2,188 |
| 2025-02-03 | 1.390 | 1.430 | 1.390 | 1.410 | 11.280 | 1,738 |
| 2025-01-31 | 1.440 | 1.440 | 1.400 | 1.420 | 11.360 | 863 |
| 2025-01-30 | 1.370 | 1.440 | 1.370 | 1.400 | 11.200 | 2,413 |
| 2025-01-29 | 1.350 | 1.370 | 1.320 | 1.370 | 10.960 | 6,263 |
| 2025-01-28 | 1.390 | 1.400 | 1.320 | 1.350 | 10.800 | 10,013 |
| 2025-01-27 | 1.270 | 1.390 | 1.270 | 1.385 | 11.080 | 1,900 |
| 2025-01-24 | 1.370 | 1.400 | 1.360 | 1.360 | 10.880 | 1,538 |
| 2025-01-23 | 1.400 | 1.400 | 1.380 | 1.380 | 11.040 | 575 |
| 2025-01-22 | 1.390 | 1.400 | 1.390 | 1.400 | 11.200 | 563 |
| 2025-01-21 | 1.440 | 1.440 | 1.395 | 1.400 | 11.200 | 1,925 |
| 2025-01-20 | 1.400 | 1.450 | 1.400 | 1.400 | 11.200 | 1,138 |
| 2025-01-17 | 1.420 | 1.440 | 1.400 | 1.440 | 11.520 | 1,113 |
| 2025-01-16 | 1.450 | 1.460 | 1.400 | 1.400 | 11.200 | 3,725 |
| 2025-01-15 | 1.440 | 1.460 | 1.440 | 1.450 | 11.600 | 3,063 |
| 2025-01-14 | 1.470 | 1.470 | 1.420 | 1.440 | 11.520 | 4,300 |
| 2025-01-13 | 1.420 | 1.490 | 1.370 | 1.490 | 11.920 | 5,575 |
| 2025-01-10 | 1.470 | 1.490 | 1.430 | 1.485 | 11.880 | 2,900 |
| 2025-01-09 | 1.465 | 1.540 | 1.430 | 1.500 | 12.000 | 1,913 |
| 2025-01-08 | 1.410 | 1.490 | 1.400 | 1.490 | 11.920 | 1,625 |
| 2025-01-07 | 1.450 | 1.515 | 1.420 | 1.420 | 11.360 | 1,825 |
| 2025-01-06 | 1.470 | 1.485 | 1.430 | 1.435 | 11.480 | 3,500 |
| 2025-01-03 | 1.500 | 1.515 | 1.410 | 1.450 | 11.600 | 5,063 |
| 2025-01-02 | 1.620 | 1.620 | 1.450 | 1.500 | 12.000 | 2,825 |
| 2024-12-31 | 1.535 | 1.630 | 1.535 | 1.630 | 13.040 | 2,575 |
| 2024-12-30 | 1.430 | 1.510 | 1.430 | 1.510 | 12.080 | 1,113 |
| 2024-12-27 | 1.400 | 1.470 | 1.400 | 1.410 | 11.280 | 9,225 |
| 2024-12-24 | 1.440 | 1.650 | 1.300 | 1.500 | 12.000 | 5,363 |
| 2024-12-23 | 1.530 | 1.545 | 1.410 | 1.440 | 11.520 | 1,475 |
| 2024-12-20 | 1.590 | 1.590 | 1.495 | 1.510 | 12.080 | 275 |
| 2024-12-19 | 1.500 | 1.690 | 1.410 | 1.540 | 12.320 | 6,200 |
| 2024-12-18 | 1.540 | 1.750 | 1.540 | 1.610 | 12.880 | 8,113 |
| 2024-12-17 | 1.450 | 1.710 | 1.420 | 1.710 | 13.680 | 19,138 |
| 2024-12-16 | 1.380 | 1.450 | 1.290 | 1.450 | 11.600 | 3,375 |
| 2024-12-13 | 1.260 | 1.350 | 1.260 | 1.300 | 10.400 | 4,525 |
| 2024-12-12 | 1.320 | 1.320 | 1.270 | 1.300 | 10.400 | 6,450 |
| 2024-12-11 | 1.280 | 1.380 | 1.240 | 1.310 | 10.480 | 85,638 |
| 2024-12-10 | 1.280 | 1.300 | 1.270 | 1.270 | 10.160 | 2,738 |
| 2024-12-09 | 1.300 | 1.300 | 1.250 | 1.250 | 10.000 | 3,088 |
| 2024-12-06 | 1.300 | 1.300 | 1.250 | 1.300 | 10.400 | 5,650 |
| 2024-12-05 | 1.300 | 1.300 | 1.250 | 1.270 | 10.160 | 2,863 |
| 2024-12-04 | 1.300 | 1.300 | 1.260 | 1.270 | 10.160 | 15,188 |
| 2024-12-03 | 1.220 | 1.290 | 1.220 | 1.270 | 10.160 | 10,550 |
| 2024-12-02 | 1.410 | 1.410 | 1.200 | 1.240 | 9.920 | 4,763 |
| 2024-11-29 | 1.290 | 1.300 | 1.200 | 1.240 | 9.920 | 8,113 |
| 2024-11-28 | 1.350 | 1.350 | 1.290 | 1.290 | 10.320 | 1,100 |
| 2024-11-27 | 1.440 | 1.440 | 1.320 | 1.320 | 10.560 | 3,750 |
| 2024-11-26 | 1.450 | 1.450 | 1.320 | 1.350 | 10.800 | 1,825 |
| 2024-11-25 | 1.400 | 1.470 | 1.340 | 1.400 | 11.200 | 20,938 |
| 2024-11-22 | 1.300 | 1.410 | 1.300 | 1.360 | 10.880 | 3,875 |
| 2024-11-21 | 1.420 | 1.450 | 1.200 | 1.350 | 10.800 | 15,213 |
| 2024-11-20 | 1.450 | 1.450 | 1.420 | 1.420 | 11.360 | 1,988 |
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.