Tribe Property Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	0.390	0.390	0.390	0.390	0.390	1,021
2025-08-08	0.390	0.390	0.370	0.380	0.380	20,500
2025-08-07	0.390	0.390	0.390	0.390	0.390	19,500
2025-08-06	0.390	0.390	0.390	0.390	0.390	500
2025-08-05	0.390	0.390	0.390	0.390	0.390	0
2025-08-01	0.390	0.390	0.380	0.390	0.390	51,820
2025-07-31	0.370	0.380	0.365	0.380	0.380	128,500
2025-07-30	0.370	0.370	0.370	0.370	0.370	6,000
2025-07-29	0.380	0.380	0.370	0.380	0.380	19,000
2025-07-28	0.390	0.395	0.390	0.395	0.395	7,000
2025-07-25	0.380	0.410	0.370	0.410	0.410	37,000
2025-07-24	0.375	0.400	0.365	0.365	0.365	36,500
2025-07-23	0.380	0.395	0.365	0.375	0.375	144,000
2025-07-22	0.380	0.380	0.380	0.380	0.380	0
2025-07-21	0.390	0.390	0.380	0.380	0.380	100,000
2025-07-18	0.390	0.390	0.380	0.380	0.380	97,000
2025-07-17	0.390	0.395	0.390	0.395	0.395	15,857
2025-07-16	0.390	0.390	0.390	0.390	0.390	6,670
2025-07-15	0.410	0.410	0.410	0.410	0.410	33,000
2025-07-14	0.420	0.420	0.420	0.420	0.420	25,500
2025-07-11	0.410	0.425	0.410	0.420	0.420	38,500
2025-07-10	0.425	0.430	0.410	0.420	0.420	45,000
2025-07-09	0.425	0.425	0.400	0.400	0.400	55,500
2025-07-08	0.425	0.430	0.410	0.410	0.410	69,000
2025-07-07	0.425	0.425	0.420	0.420	0.420	28,520
2025-07-04	0.430	0.440	0.430	0.440	0.440	9,755
2025-07-03	0.425	0.425	0.425	0.425	0.425	0
2025-07-02	0.430	0.430	0.425	0.425	0.425	12,000
2025-06-30	0.430	0.430	0.430	0.430	0.430	3,000
2025-06-27	0.465	0.465	0.445	0.445	0.445	26,047
2025-06-26	0.500	0.500	0.500	0.500	0.500	5,000
2025-06-25	0.495	0.495	0.495	0.495	0.495	500
2025-06-24	0.490	0.490	0.490	0.490	0.490	0
2025-06-23	0.510	0.510	0.490	0.490	0.490	1,000
2025-06-20	0.510	0.510	0.500	0.500	0.500	1,012
2025-06-19	0.520	0.520	0.520	0.520	0.520	500
2025-06-18	0.520	0.520	0.520	0.520	0.520	600
2025-06-17	0.470	0.510	0.470	0.510	0.510	2,000
2025-06-16	0.485	0.500	0.465	0.465	0.465	65,060
2025-06-13	0.520	0.530	0.480	0.480	0.480	19,000
2025-06-12	0.490	0.540	0.490	0.540	0.540	1,000
2025-06-11	0.480	0.540	0.480	0.540	0.540	11,027
2025-06-10	0.500	0.500	0.480	0.480	0.480	3,500
2025-06-09	0.500	0.500	0.480	0.480	0.480	37,500
2025-06-06	0.520	0.520	0.520	0.520	0.520	1,000
2025-06-05	0.500	0.520	0.500	0.520	0.520	17,500
2025-06-04	0.510	0.510	0.500	0.500	0.500	2,000
2025-06-03	0.510	0.510	0.495	0.495	0.495	8,500
2025-06-02	0.490	0.490	0.490	0.490	0.490	0
2025-05-30	0.480	0.500	0.470	0.490	0.490	20,526
2025-05-29	0.495	0.530	0.485	0.490	0.490	80,000
2025-05-28	0.510	0.510	0.485	0.485	0.485	30,000
2025-05-27	0.510	0.510	0.510	0.510	0.510	8,450
2025-05-26	0.540	0.540	0.510	0.510	0.510	14,500
2025-05-23	0.520	0.520	0.520	0.520	0.520	26,500
2025-05-22	0.540	0.540	0.520	0.520	0.520	31,500
2025-05-21	0.560	0.560	0.560	0.560	0.560	0
2025-05-20	0.540	0.560	0.540	0.560	0.560	29,500
2025-05-16	0.540	0.540	0.540	0.540	0.540	0
2025-05-15	0.530	0.540	0.520	0.540	0.540	3,000

← NewerPage 6 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.