Tribe Property Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-27	0.450	0.450	0.450	0.450	0.450	0
2024-08-26	0.450	0.450	0.450	0.450	0.450	0
2024-08-23	0.450	0.450	0.450	0.450	0.450	500
2024-08-22	0.425	0.440	0.425	0.440	0.440	2,500
2024-08-21	0.460	0.460	0.460	0.460	0.460	0
2024-08-20	0.460	0.460	0.460	0.460	0.460	0
2024-08-19	0.460	0.460	0.460	0.460	0.460	0
2024-08-16	0.460	0.460	0.460	0.460	0.460	0
2024-08-15	0.460	0.460	0.460	0.460	0.460	0
2024-08-14	0.460	0.460	0.460	0.460	0.460	500
2024-08-13	0.430	0.430	0.430	0.430	0.430	0
2024-08-12	0.430	0.430	0.430	0.430	0.430	0
2024-08-09	0.400	0.430	0.380	0.430	0.430	7,185
2024-08-08	0.430	0.430	0.430	0.430	0.430	500
2024-08-07	0.410	0.430	0.400	0.400	0.400	7,500
2024-08-06	0.440	0.440	0.400	0.400	0.400	7,547
2024-08-02	0.450	0.450	0.450	0.450	0.450	0
2024-08-01	0.460	0.460	0.450	0.450	0.450	1,000
2024-07-31	0.440	0.450	0.400	0.450	0.450	105,000
2024-07-30	0.450	0.450	0.450	0.450	0.450	1,000
2024-07-29	0.490	0.490	0.460	0.460	0.460	1,000
2024-07-26	0.450	0.460	0.450	0.460	0.460	2,500
2024-07-25	0.450	0.450	0.450	0.450	0.450	500
2024-07-24	0.465	0.465	0.435	0.435	0.435	9,500
2024-07-23	0.445	0.470	0.445	0.470	0.470	2,134
2024-07-22	0.475	0.480	0.440	0.470	0.470	31,500
2024-07-19	0.500	0.500	0.500	0.500	0.500	0
2024-07-18	0.500	0.500	0.500	0.500	0.500	0
2024-07-17	0.495	0.500	0.495	0.500	0.500	1,000
2024-07-16	0.475	0.490	0.475	0.485	0.485	17,529
2024-07-15	0.470	0.475	0.470	0.475	0.475	4,500
2024-07-12	0.470	0.470	0.470	0.470	0.470	500
2024-07-11	0.470	0.470	0.450	0.450	0.450	1,500
2024-07-10	0.470	0.470	0.440	0.440	0.440	9,000
2024-07-09	0.480	0.480	0.480	0.480	0.480	0
2024-07-08	0.480	0.480	0.450	0.480	0.480	5,500
2024-07-05	0.470	0.490	0.470	0.490	0.490	7,229
2024-07-04	0.450	0.490	0.420	0.490	0.490	17,000
2024-07-03	0.500	0.500	0.500	0.500	0.500	0
2024-07-02	0.500	0.500	0.500	0.500	0.500	0
2024-06-28	0.500	0.500	0.500	0.500	0.500	1,126
2024-06-27	0.490	0.490	0.490	0.490	0.490	500
2024-06-26	0.490	0.490	0.450	0.460	0.460	1,600
2024-06-25	0.490	0.490	0.450	0.450	0.450	6,100
2024-06-24	0.480	0.490	0.475	0.475	0.475	2,000
2024-06-21	0.495	0.500	0.405	0.450	0.450	61,500
2024-06-20	0.475	0.475	0.450	0.450	0.450	36,500
2024-06-19	0.488	0.500	0.465	0.480	0.480	7,600
2024-06-18	0.475	0.500	0.460	0.480	0.480	18,058
2024-06-17	0.480	0.500	0.470	0.490	0.490	5,500
2024-06-14	0.500	0.500	0.500	0.500	0.500	19,614
2024-06-13	0.500	0.500	0.500	0.500	0.500	1,000
2024-06-12	0.500	0.500	0.500	0.500	0.500	5,000
2024-06-11	0.530	0.530	0.500	0.500	0.500	3,000
2024-06-10	0.540	0.540	0.490	0.500	0.500	19,500
2024-06-07	0.550	0.550	0.540	0.540	0.540	3,000
2024-06-06	0.540	0.540	0.520	0.520	0.520	2,500
2024-06-05	0.550	0.570	0.520	0.520	0.520	8,000
2024-06-04	0.520	0.540	0.520	0.540	0.540	2,300
2024-06-03	0.520	0.520	0.520	0.520	0.520	0

← NewerPage 10 of 22 · 1,261 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.