Tribe Property Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	0.550	0.570	0.500	0.520	0.520	17,340
2024-05-30	0.520	0.520	0.520	0.520	0.520	0
2024-05-29	0.560	0.570	0.520	0.520	0.520	125,741
2024-05-28	0.570	0.600	0.550	0.550	0.550	2,450
2024-05-27	0.600	0.600	0.560	0.560	0.560	10,000
2024-05-24	0.570	0.650	0.550	0.650	0.650	22,176
2024-05-23	0.630	0.630	0.600	0.630	0.630	3,700
2024-05-22	0.650	0.650	0.580	0.640	0.640	44,920
2024-05-21	0.680	0.680	0.680	0.680	0.680	0
2024-05-17	0.640	0.680	0.640	0.680	0.680	3,200
2024-05-16	0.630	0.630	0.630	0.630	0.630	0
2024-05-15	0.620	0.630	0.600	0.630	0.630	18,600
2024-05-14	0.660	0.660	0.660	0.660	0.660	0
2024-05-13	0.660	0.660	0.660	0.660	0.660	500
2024-05-10	0.620	0.640	0.620	0.640	0.640	5,000
2024-05-09	0.630	0.630	0.560	0.620	0.620	3,200
2024-05-08	0.580	0.620	0.560	0.610	0.610	5,500
2024-05-07	0.620	0.620	0.600	0.600	0.600	20,600
2024-05-06	0.570	0.600	0.570	0.600	0.600	2,000
2024-05-03	0.630	0.630	0.630	0.630	0.630	500
2024-05-02	0.630	0.630	0.570	0.570	0.570	2,000
2024-05-01	0.620	0.620	0.620	0.620	0.620	500
2024-04-30	0.610	0.610	0.600	0.600	0.600	11,953
2024-04-29	0.640	0.640	0.600	0.600	0.600	23,900
2024-04-26	0.670	0.670	0.650	0.660	0.660	3,000
2024-04-25	0.680	0.680	0.680	0.680	0.680	500
2024-04-24	0.690	0.690	0.690	0.690	0.690	0
2024-04-23	0.700	0.700	0.690	0.690	0.690	1,000
2024-04-22	0.700	0.710	0.700	0.710	0.710	2,000
2024-04-19	0.680	0.680	0.680	0.680	0.680	0
2024-04-18	0.630	0.680	0.630	0.680	0.680	3,000
2024-04-17	0.700	0.700	0.680	0.700	0.700	2,000
2024-04-16	0.700	0.700	0.700	0.700	0.700	0
2024-04-15	0.720	0.750	0.700	0.700	0.700	12,838
2024-04-12	0.700	0.710	0.680	0.700	0.700	4,600
2024-04-11	0.650	0.710	0.650	0.710	0.710	11,586
2024-04-10	0.760	0.900	0.650	0.650	0.650	73,200
2024-04-09	0.700	0.700	0.650	0.670	0.670	11,900
2024-04-08	0.670	0.670	0.670	0.670	0.670	0
2024-04-05	0.690	0.720	0.670	0.670	0.670	55,900
2024-04-04	0.720	0.720	0.720	0.720	0.720	600
2024-04-03	0.700	0.700	0.700	0.700	0.700	700
2024-04-02	0.700	0.700	0.700	0.700	0.700	0
2024-04-01	0.700	0.700	0.700	0.700	0.700	1,180
2024-03-28	0.600	0.700	0.600	0.700	0.700	19,000
2024-03-27	0.560	0.560	0.560	0.560	0.560	0
2024-03-26	0.560	0.560	0.560	0.560	0.560	0
2024-03-25	0.600	0.600	0.550	0.560	0.560	2,200
2024-03-22	0.570	0.600	0.550	0.560	0.560	16,500
2024-03-21	0.600	0.600	0.600	0.600	0.600	0
2024-03-20	0.620	0.620	0.600	0.600	0.600	1,000
2024-03-19	0.540	0.660	0.520	0.610	0.610	59,027
2024-03-18	0.500	0.530	0.490	0.530	0.530	41,700
2024-03-15	0.530	0.530	0.490	0.490	0.490	14,580
2024-03-14	0.540	0.540	0.500	0.500	0.500	1,000
2024-03-13	0.540	0.540	0.465	0.495	0.495	9,447
2024-03-12	0.495	0.540	0.490	0.500	0.500	20,500
2024-03-11	0.495	0.495	0.495	0.495	0.495	0
2024-03-08	0.495	0.495	0.495	0.495	0.495	500
2024-03-07	0.490	0.490	0.490	0.490	0.490	500

← NewerPage 11 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.