Tribe Property Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-06	0.480	0.480	0.480	0.480	0.480	840
2024-03-05	0.500	0.500	0.475	0.490	0.490	5,200
2024-03-04	0.530	0.570	0.500	0.500	0.500	16,600
2024-03-01	0.500	0.500	0.480	0.480	0.480	6,000
2024-02-29	0.550	0.560	0.500	0.500	0.500	15,899
2024-02-28	0.550	0.550	0.550	0.550	0.550	0
2024-02-27	0.580	0.580	0.520	0.550	0.550	4,700
2024-02-26	0.550	0.570	0.550	0.570	0.570	2,500
2024-02-23	0.475	0.520	0.450	0.520	0.520	63,000
2024-02-22	0.480	0.480	0.480	0.480	0.480	600
2024-02-21	0.495	0.495	0.495	0.495	0.495	0
2024-02-20	0.495	0.495	0.495	0.495	0.495	0
2024-02-16	0.495	0.495	0.495	0.495	0.495	5,000
2024-02-15	0.475	0.490	0.460	0.490	0.490	26,421
2024-02-14	0.530	0.530	0.450	0.500	0.500	10,505
2024-02-13	0.530	0.540	0.530	0.540	0.540	2,000
2024-02-12	0.550	0.550	0.500	0.540	0.540	12,500
2024-02-09	0.570	0.600	0.520	0.580	0.580	20,924
2024-02-08	0.620	0.620	0.620	0.620	0.620	0
2024-02-07	0.580	0.630	0.550	0.620	0.620	41,924
2024-02-06	0.600	0.600	0.590	0.590	0.590	3,700
2024-02-05	0.630	0.630	0.600	0.600	0.600	6,700
2024-02-02	0.650	0.650	0.650	0.650	0.650	500
2024-02-01	0.650	0.670	0.630	0.630	0.630	5,500
2024-01-31	0.650	0.650	0.590	0.620	0.620	23,700
2024-01-30	0.650	0.650	0.650	0.650	0.650	0
2024-01-29	0.650	0.650	0.650	0.650	0.650	0
2024-01-26	0.610	0.650	0.610	0.650	0.650	2,200
2024-01-25	0.600	0.610	0.600	0.610	0.610	2,600
2024-01-24	0.590	0.600	0.580	0.600	0.600	16,000
2024-01-23	0.590	0.590	0.590	0.590	0.590	15,000
2024-01-22	0.580	0.600	0.550	0.600	0.600	12,900
2024-01-19	0.600	0.600	0.560	0.570	0.570	7,750
2024-01-18	0.600	0.600	0.560	0.600	0.600	17,500
2024-01-17	0.620	0.620	0.620	0.620	0.620	500
2024-01-16	0.600	0.600	0.600	0.600	0.600	0
2024-01-15	0.640	0.650	0.570	0.600	0.600	28,840
2024-01-12	0.600	0.610	0.550	0.610	0.610	26,500
2024-01-11	0.600	0.600	0.600	0.600	0.600	5,000
2024-01-10	0.620	0.620	0.620	0.620	0.620	500
2024-01-09	0.610	0.610	0.550	0.590	0.590	30,302
2024-01-08	0.600	0.600	0.600	0.600	0.600	0
2024-01-05	0.620	0.620	0.590	0.600	0.600	2,023
2024-01-04	0.620	0.620	0.600	0.600	0.600	2,625
2024-01-03	0.650	0.650	0.630	0.650	0.650	1,500
2024-01-02	0.670	0.670	0.670	0.670	0.670	500
2023-12-29	0.650	0.690	0.650	0.660	0.660	15,000
2023-12-28	0.640	0.640	0.640	0.640	0.640	2,500
2023-12-27	0.670	0.670	0.590	0.590	0.590	7,800
2023-12-22	0.680	0.700	0.680	0.680	0.680	2,500
2023-12-21	0.650	0.670	0.650	0.670	0.670	16,000
2023-12-20	0.650	0.650	0.510	0.570	0.570	67,500
2023-12-19	0.660	0.660	0.650	0.650	0.650	1,030
2023-12-18	0.650	0.680	0.650	0.650	0.650	17,882
2023-12-15	0.650	0.650	0.620	0.630	0.630	8,100
2023-12-14	0.690	0.690	0.690	0.690	0.690	4,500
2023-12-13	0.670	0.690	0.630	0.680	0.680	20,000
2023-12-12	0.700	0.700	0.670	0.670	0.670	2,000
2023-12-11	0.720	0.720	0.720	0.720	0.720	500
2023-12-08	0.740	0.740	0.740	0.740	0.740	0

← NewerPage 12 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.