Tribe Property Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-13 | 0.960 | 0.960 | 0.950 | 0.950 | 0.950 | 1,000 |
| 2023-09-12 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2023-09-11 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 800 |
| 2023-09-08 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 550 |
| 2023-09-07 | 0.900 | 0.900 | 0.820 | 0.900 | 0.900 | 4,500 |
| 2023-09-06 | 0.920 | 0.920 | 0.920 | 0.920 | 0.920 | 0 |
| 2023-09-05 | 0.920 | 0.920 | 0.900 | 0.920 | 0.920 | 2,000 |
| 2023-09-01 | 0.900 | 0.980 | 0.900 | 0.980 | 0.980 | 5,500 |
| 2023-08-31 | 0.870 | 0.880 | 0.870 | 0.880 | 0.880 | 7,289 |
| 2023-08-30 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2023-08-29 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 500 |
| 2023-08-28 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 0 |
| 2023-08-25 | 0.820 | 0.860 | 0.810 | 0.860 | 0.860 | 3,000 |
| 2023-08-24 | 0.850 | 0.850 | 0.850 | 0.850 | 0.850 | 1,700 |
| 2023-08-23 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 0 |
| 2023-08-22 | 0.870 | 0.870 | 0.870 | 0.870 | 0.870 | 500 |
| 2023-08-21 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 500 |
| 2023-08-18 | 0.890 | 0.890 | 0.890 | 0.890 | 0.890 | 1,000 |
| 2023-08-17 | 0.870 | 0.870 | 0.850 | 0.850 | 0.850 | 1,000 |
| 2023-08-16 | 0.860 | 0.860 | 0.860 | 0.860 | 0.860 | 946 |
| 2023-08-15 | 0.930 | 0.930 | 0.850 | 0.850 | 0.850 | 13,827 |
| 2023-08-14 | 0.920 | 0.920 | 0.850 | 0.860 | 0.860 | 10,100 |
| 2023-08-11 | 0.910 | 0.910 | 0.910 | 0.910 | 0.910 | 0 |
| 2023-08-10 | 0.970 | 0.970 | 0.910 | 0.910 | 0.910 | 6,000 |
| 2023-08-09 | 0.970 | 0.970 | 0.970 | 0.970 | 0.970 | 1,000 |
| 2023-08-08 | 0.980 | 0.980 | 0.950 | 0.950 | 0.950 | 2,400 |
| 2023-08-04 | 0.990 | 0.990 | 0.990 | 0.990 | 0.990 | 500 |
| 2023-08-03 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2023-08-02 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 500 |
| 2023-08-01 | 0.960 | 0.960 | 0.960 | 0.960 | 0.960 | 100 |
| 2023-07-31 | 0.990 | 1.000 | 0.990 | 1.000 | 1.000 | 10,400 |
| 2023-07-28 | 0.980 | 0.980 | 0.970 | 0.970 | 0.970 | 1,400 |
| 2023-07-27 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 0 |
| 2023-07-26 | 0.980 | 0.980 | 0.980 | 0.980 | 0.980 | 1,000 |
| 2023-07-25 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-07-24 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-07-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 575 |
| 2023-07-20 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 1,400 |
| 2023-07-19 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 3,300 |
| 2023-07-18 | 1.020 | 1.020 | 0.990 | 1.000 | 1.000 | 6,100 |
| 2023-07-17 | 1.010 | 1.010 | 1.000 | 1.000 | 1.000 | 7,300 |
| 2023-07-14 | 1.100 | 1.110 | 1.090 | 1.090 | 1.090 | 10,799 |
| 2023-07-13 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-07-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-07-11 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 500 |
| 2023-07-10 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-07-07 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-07-06 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-07-05 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-07-04 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-06-30 | 1.000 | 1.025 | 1.000 | 1.000 | 1.000 | 5,000 |
| 2023-06-29 | 0.900 | 0.900 | 0.900 | 0.900 | 0.900 | 0 |
| 2023-06-28 | 0.950 | 0.950 | 0.900 | 0.900 | 0.900 | 1,000 |
| 2023-06-27 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 0 |
| 2023-06-26 | 1.000 | 1.000 | 0.950 | 0.950 | 0.950 | 300 |
| 2023-06-23 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-06-22 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-06-21 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-06-20 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 0 |
| 2023-06-19 | 1.050 | 1.060 | 1.000 | 1.000 | 1.000 | 2,500 |
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.