Tiny Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-19 | 1.410 | 1.500 | 1.410 | 1.470 | 11.760 | 5,538 |
| 2024-11-18 | 1.680 | 1.680 | 1.460 | 1.500 | 12.000 | 6,238 |
| 2024-11-15 | 1.850 | 1.850 | 1.610 | 1.610 | 12.880 | 14,250 |
| 2024-11-14 | 1.810 | 1.970 | 1.810 | 1.940 | 15.520 | 4,000 |
| 2024-11-13 | 1.940 | 2.050 | 1.770 | 1.880 | 15.040 | 6,113 |
| 2024-11-12 | 1.900 | 1.950 | 1.750 | 1.860 | 14.880 | 2,775 |
| 2024-11-11 | 1.790 | 1.940 | 1.750 | 1.800 | 14.400 | 2,425 |
| 2024-11-08 | 1.810 | 1.830 | 1.740 | 1.800 | 14.400 | 1,538 |
| 2024-11-07 | 1.730 | 1.810 | 1.730 | 1.740 | 13.920 | 2,425 |
| 2024-11-06 | 1.890 | 1.890 | 1.720 | 1.750 | 14.000 | 1,363 |
| 2024-11-05 | 1.800 | 1.900 | 1.650 | 1.820 | 14.560 | 2,725 |
| 2024-11-04 | 1.920 | 1.960 | 1.900 | 1.900 | 15.200 | 4,400 |
| 2024-11-01 | 2.000 | 2.010 | 1.930 | 1.940 | 15.520 | 2,588 |
| 2024-10-31 | 1.980 | 2.000 | 1.910 | 1.950 | 15.600 | 19,275 |
| 2024-10-30 | 1.960 | 1.980 | 1.950 | 1.960 | 15.680 | 1,175 |
| 2024-10-29 | 1.800 | 1.920 | 1.780 | 1.900 | 15.200 | 8,875 |
| 2024-10-28 | 1.800 | 1.800 | 1.770 | 1.800 | 14.400 | 5,550 |
| 2024-10-25 | 1.750 | 1.800 | 1.740 | 1.800 | 14.400 | 1,938 |
| 2024-10-24 | 1.750 | 1.820 | 1.740 | 1.800 | 14.400 | 3,788 |
| 2024-10-23 | 1.770 | 1.800 | 1.750 | 1.750 | 14.000 | 4,025 |
| 2024-10-22 | 1.750 | 1.820 | 1.750 | 1.750 | 14.000 | 16,650 |
| 2024-10-21 | 1.660 | 1.800 | 1.660 | 1.770 | 14.160 | 4,325 |
| 2024-10-18 | 1.720 | 1.720 | 1.650 | 1.680 | 13.440 | 3,025 |
| 2024-10-17 | 1.720 | 1.730 | 1.610 | 1.620 | 12.960 | 8,238 |
| 2024-10-16 | 1.740 | 1.740 | 1.720 | 1.720 | 13.760 | 663 |
| 2024-10-15 | 1.610 | 1.790 | 1.600 | 1.710 | 13.680 | 2,713 |
| 2024-10-11 | 1.600 | 1.720 | 1.600 | 1.700 | 13.600 | 2,638 |
| 2024-10-10 | 1.700 | 1.700 | 1.650 | 1.650 | 13.200 | 150 |
| 2024-10-09 | 1.630 | 1.700 | 1.630 | 1.670 | 13.360 | 125 |
| 2024-10-08 | 1.700 | 1.730 | 1.640 | 1.665 | 13.320 | 3,275 |
| 2024-10-07 | 1.750 | 1.750 | 1.600 | 1.640 | 13.120 | 1,700 |
| 2024-10-04 | 1.700 | 1.700 | 1.640 | 1.640 | 13.120 | 2,513 |
| 2024-10-03 | 1.560 | 1.710 | 1.555 | 1.590 | 12.720 | 6,113 |
| 2024-10-02 | 1.580 | 1.580 | 1.550 | 1.560 | 12.480 | 1,200 |
| 2024-10-01 | 1.550 | 1.550 | 1.510 | 1.510 | 12.080 | 175 |
| 2024-09-30 | 1.570 | 1.570 | 1.510 | 1.510 | 12.080 | 4,550 |
| 2024-09-27 | 1.610 | 1.660 | 1.580 | 1.600 | 12.800 | 3,150 |
| 2024-09-26 | 1.680 | 1.700 | 1.600 | 1.600 | 12.800 | 563 |
| 2024-09-25 | 1.710 | 1.710 | 1.685 | 1.700 | 13.600 | 88 |
| 2024-09-24 | 1.710 | 1.710 | 1.590 | 1.690 | 13.520 | 1,388 |
| 2024-09-23 | 1.840 | 1.840 | 1.620 | 1.620 | 12.960 | 14,525 |
| 2024-09-20 | 1.760 | 1.810 | 1.750 | 1.770 | 14.160 | 1,488 |
| 2024-09-19 | 1.750 | 1.830 | 1.650 | 1.740 | 13.920 | 2,538 |
| 2024-09-18 | 1.730 | 1.800 | 1.730 | 1.750 | 14.000 | 2,338 |
| 2024-09-17 | 1.740 | 2.000 | 1.650 | 1.720 | 13.760 | 8,275 |
| 2024-09-16 | 1.610 | 1.670 | 1.610 | 1.670 | 13.360 | 1,075 |
| 2024-09-13 | 1.500 | 1.610 | 1.500 | 1.600 | 12.800 | 5,338 |
| 2024-09-12 | 1.350 | 1.490 | 1.350 | 1.470 | 11.760 | 1,938 |
| 2024-09-11 | 1.340 | 1.430 | 1.320 | 1.320 | 10.560 | 3,563 |
| 2024-09-10 | 1.230 | 1.280 | 1.220 | 1.280 | 10.240 | 5,175 |
| 2024-09-09 | 1.330 | 1.340 | 1.200 | 1.200 | 9.600 | 27,688 |
| 2024-09-06 | 1.410 | 1.410 | 1.190 | 1.210 | 9.680 | 17,538 |
| 2024-09-05 | 1.440 | 1.470 | 1.310 | 1.340 | 10.720 | 26,800 |
| 2024-09-04 | 1.530 | 1.530 | 1.440 | 1.450 | 11.600 | 6,288 |
| 2024-09-03 | 1.550 | 1.550 | 1.450 | 1.450 | 11.600 | 6,550 |
| 2024-08-30 | 1.580 | 1.580 | 1.450 | 1.510 | 12.080 | 6,325 |
| 2024-08-29 | 1.600 | 1.600 | 1.550 | 1.550 | 12.400 | 5,663 |
| 2024-08-28 | 1.680 | 1.680 | 1.530 | 1.580 | 12.640 | 22,063 |
| 2024-08-27 | 1.630 | 1.770 | 1.630 | 1.680 | 13.440 | 3,188 |
| 2024-08-26 | 1.750 | 1.750 | 1.680 | 1.710 | 13.680 | 3,725 |
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.