Tribe Property Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.320	0.320	0.320	0.320	0.320	1,500
2025-11-04	0.340	0.340	0.310	0.310	0.310	98,000
2025-11-03	0.365	0.365	0.365	0.365	0.365	500
2025-10-31	0.360	0.365	0.360	0.365	0.365	11,500
2025-10-30	0.345	0.350	0.345	0.350	0.350	11,000
2025-10-29	0.335	0.370	0.335	0.370	0.370	38,500
2025-10-28	0.325	0.330	0.325	0.330	0.330	8,000
2025-10-27	0.330	0.335	0.320	0.320	0.320	94,511
2025-10-24	0.310	0.340	0.310	0.340	0.340	32,000
2025-10-23	0.330	0.330	0.300	0.310	0.310	85,000
2025-10-22	0.335	0.335	0.330	0.330	0.330	7,000
2025-10-21	0.360	0.360	0.335	0.335	0.335	32,000
2025-10-20	0.345	0.360	0.345	0.355	0.355	104,000
2025-10-17	0.345	0.345	0.345	0.345	0.345	2,000
2025-10-16	0.340	0.340	0.330	0.330	0.330	1,500
2025-10-15	0.340	0.340	0.340	0.340	0.340	0
2025-10-14	0.360	0.360	0.330	0.340	0.340	18,500
2025-10-10	0.360	0.360	0.350	0.350	0.350	41,500
2025-10-09	0.360	0.360	0.350	0.350	0.350	3,000
2025-10-08	0.330	0.375	0.330	0.350	0.350	47,500
2025-10-07	0.330	0.330	0.310	0.330	0.330	105,000
2025-10-06	0.330	0.330	0.330	0.330	0.330	2,000
2025-10-03	0.325	0.325	0.325	0.325	0.325	79,500
2025-10-02	0.330	0.330	0.325	0.325	0.325	99,050
2025-10-01	0.330	0.330	0.315	0.330	0.330	134,500
2025-09-30	0.330	0.330	0.330	0.330	0.330	197,000
2025-09-29	0.330	0.330	0.325	0.325	0.325	41,000
2025-09-26	0.330	0.330	0.325	0.325	0.325	62,500
2025-09-25	0.330	0.330	0.320	0.320	0.320	43,000
2025-09-24	0.325	0.325	0.325	0.325	0.325	13,000
2025-09-23	0.325	0.325	0.320	0.320	0.320	53,000
2025-09-22	0.330	0.335	0.320	0.320	0.320	43,100
2025-09-19	0.335	0.335	0.335	0.335	0.335	12,000
2025-09-18	0.345	0.345	0.330	0.335	0.335	109,000
2025-09-17	0.340	0.345	0.335	0.335	0.335	108,000
2025-09-16	0.350	0.350	0.345	0.345	0.345	6,000
2025-09-15	0.350	0.350	0.345	0.345	0.345	64,997
2025-09-12	0.350	0.360	0.350	0.360	0.360	101,000
2025-09-11	0.360	0.360	0.360	0.360	0.360	140,000
2025-09-10	0.355	0.355	0.350	0.355	0.355	25,422
2025-09-09	0.365	0.365	0.365	0.365	0.365	16,000
2025-09-08	0.360	0.360	0.360	0.360	0.360	500
2025-09-05	0.360	0.360	0.360	0.360	0.360	21,500
2025-09-04	0.360	0.360	0.360	0.360	0.360	5,000
2025-09-03	0.360	0.360	0.360	0.360	0.360	0
2025-09-02	0.365	0.365	0.360	0.360	0.360	8,000
2025-08-29	0.370	0.385	0.370	0.385	0.385	37,000
2025-08-28	0.370	0.370	0.350	0.365	0.365	92,072
2025-08-27	0.365	0.365	0.365	0.365	0.365	0
2025-08-26	0.370	0.370	0.365	0.365	0.365	5,100
2025-08-25	0.390	0.390	0.365	0.365	0.365	74,000
2025-08-22	0.380	0.380	0.360	0.380	0.380	20,000
2025-08-21	0.370	0.390	0.370	0.390	0.390	6,000
2025-08-20	0.360	0.360	0.360	0.360	0.360	0
2025-08-19	0.360	0.380	0.360	0.360	0.360	24,000
2025-08-18	0.370	0.370	0.340	0.340	0.340	127,350
2025-08-15	0.370	0.400	0.370	0.400	0.400	3,000
2025-08-14	0.370	0.370	0.355	0.355	0.355	96,000
2025-08-13	0.370	0.370	0.350	0.350	0.350	88,022
2025-08-12	0.390	0.390	0.370	0.370	0.370	13,400

← NewerPage 5 of 21 · 1,260 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.