Tribe Property Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	0.410	0.430	0.410	0.430	0.430	28,000
2025-02-14	0.425	0.425	0.425	0.425	0.425	0
2025-02-13	0.440	0.440	0.415	0.425	0.425	40,500
2025-02-12	0.440	0.440	0.440	0.440	0.440	500
2025-02-11	0.440	0.440	0.440	0.440	0.440	0
2025-02-10	0.500	0.500	0.435	0.440	0.440	21,000
2025-02-07	0.500	0.500	0.420	0.420	0.420	21,000
2025-02-06	0.530	0.530	0.460	0.460	0.460	38,000
2025-02-05	0.570	0.570	0.550	0.550	0.550	2,000
2025-02-04	0.570	0.570	0.550	0.550	0.550	18,500
2025-02-03	0.480	0.550	0.480	0.550	0.550	10,908
2025-01-31	0.475	0.475	0.450	0.470	0.470	21,500
2025-01-30	0.450	0.450	0.450	0.450	0.450	1,262
2025-01-29	0.470	0.480	0.460	0.460	0.460	19,500
2025-01-28	0.475	0.480	0.470	0.470	0.470	26,720
2025-01-27	0.475	0.475	0.475	0.475	0.475	1,670
2025-01-24	0.470	0.470	0.470	0.470	0.470	580
2025-01-23	0.470	0.470	0.450	0.465	0.465	8,200
2025-01-22	0.465	0.475	0.465	0.475	0.475	7,500
2025-01-21	0.460	0.460	0.455	0.455	0.455	3,000
2025-01-20	0.475	0.475	0.475	0.475	0.475	500
2025-01-17	0.460	0.460	0.450	0.450	0.450	7,053
2025-01-16	0.480	0.480	0.480	0.480	0.480	5,000
2025-01-15	0.460	0.470	0.460	0.470	0.470	3,500
2025-01-14	0.460	0.480	0.460	0.465	0.465	16,500
2025-01-13	0.475	0.475	0.475	0.475	0.475	500
2025-01-10	0.460	0.480	0.450	0.450	0.450	8,099
2025-01-09	0.460	0.460	0.460	0.460	0.460	1,000
2025-01-08	0.460	0.460	0.410	0.450	0.450	58,500
2025-01-07	0.480	0.480	0.470	0.470	0.470	26,000
2025-01-06	0.450	0.500	0.450	0.480	0.480	36,250
2025-01-03	0.430	0.440	0.425	0.425	0.425	7,510
2025-01-02	0.450	0.450	0.450	0.450	0.450	1,010
2024-12-31	0.420	0.450	0.420	0.450	0.450	7,200
2024-12-30	0.450	0.470	0.440	0.440	0.440	9,400
2024-12-27	0.490	0.490	0.450	0.470	0.470	13,300
2024-12-24	0.490	0.490	0.465	0.475	0.475	5,700
2024-12-23	0.460	0.500	0.460	0.500	0.500	34,500
2024-12-20	0.420	0.475	0.420	0.460	0.460	56,000
2024-12-19	0.420	0.420	0.420	0.420	0.420	1,000
2024-12-18	0.410	0.410	0.395	0.395	0.395	7,000
2024-12-17	0.400	0.400	0.375	0.400	0.400	32,200
2024-12-16	0.405	0.405	0.405	0.405	0.405	1,500
2024-12-13	0.395	0.395	0.380	0.380	0.380	12,500
2024-12-12	0.390	0.395	0.390	0.395	0.395	1,500
2024-12-11	0.380	0.380	0.365	0.380	0.380	70,000
2024-12-10	0.380	0.380	0.380	0.380	0.380	3,000
2024-12-09	0.390	0.390	0.355	0.360	0.360	87,055
2024-12-06	0.400	0.400	0.390	0.390	0.390	3,621
2024-12-05	0.410	0.410	0.410	0.410	0.410	1,000
2024-12-04	0.410	0.410	0.410	0.410	0.410	500
2024-12-03	0.410	0.410	0.410	0.410	0.410	500
2024-12-02	0.425	0.425	0.420	0.420	0.420	45,500
2024-11-29	0.420	0.420	0.400	0.400	0.400	60,500
2024-11-28	0.400	0.410	0.385	0.410	0.410	63,000
2024-11-27	0.420	0.420	0.390	0.390	0.390	46,500
2024-11-26	0.420	0.420	0.420	0.420	0.420	0
2024-11-25	0.425	0.425	0.420	0.420	0.420	45,000
2024-11-22	0.420	0.420	0.420	0.420	0.420	0
2024-11-21	0.420	0.420	0.420	0.420	0.420	14,080

← NewerPage 8 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.