Tribe Property Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-21	0.420	0.420	0.420	0.420	0.420	14,080
2024-11-20	0.440	0.440	0.405	0.405	0.405	22,450
2024-11-19	0.440	0.440	0.440	0.440	0.440	900
2024-11-18	0.450	0.450	0.450	0.450	0.450	1,000
2024-11-15	0.460	0.460	0.420	0.425	0.425	23,400
2024-11-14	0.480	0.480	0.480	0.480	0.480	2,000
2024-11-13	0.500	0.500	0.470	0.470	0.470	16,000
2024-11-12	0.520	0.520	0.500	0.500	0.500	6,500
2024-11-11	0.520	0.520	0.520	0.520	0.520	2,000
2024-11-08	0.510	0.510	0.500	0.500	0.500	1,500
2024-11-07	0.510	0.510	0.510	0.510	0.510	2,000
2024-11-06	0.520	0.520	0.500	0.500	0.500	3,000
2024-11-05	0.530	0.530	0.500	0.520	0.520	10,000
2024-11-04	0.520	0.520	0.495	0.495	0.495	17,000
2024-11-01	0.500	0.540	0.500	0.530	0.530	18,500
2024-10-31	0.435	0.480	0.435	0.480	0.480	31,500
2024-10-30	0.465	0.470	0.430	0.470	0.470	17,500
2024-10-29	0.460	0.480	0.425	0.425	0.425	5,500
2024-10-28	0.475	0.475	0.475	0.475	0.475	12,000
2024-10-25	0.430	0.495	0.430	0.495	0.495	11,000
2024-10-24	0.420	0.430	0.420	0.430	0.430	20,500
2024-10-23	0.430	0.430	0.410	0.410	0.410	4,000
2024-10-22	0.420	0.430	0.420	0.420	0.420	5,500
2024-10-21	0.370	0.440	0.370	0.415	0.415	64,447
2024-10-18	0.370	0.370	0.350	0.365	0.365	30,000
2024-10-17	0.380	0.380	0.355	0.355	0.355	49,500
2024-10-16	0.380	0.380	0.360	0.360	0.360	9,500
2024-10-15	0.400	0.400	0.375	0.380	0.380	106,250
2024-10-11	0.390	0.410	0.390	0.390	0.390	50,500
2024-10-10	0.410	0.410	0.390	0.400	0.400	38,002
2024-10-09	0.430	0.430	0.430	0.430	0.430	1,000
2024-10-08	0.400	0.440	0.400	0.430	0.430	7,000
2024-10-07	0.420	0.450	0.400	0.400	0.400	38,000
2024-10-04	0.435	0.435	0.390	0.420	0.420	185,500
2024-10-03	0.460	0.460	0.435	0.450	0.450	72,500
2024-10-02	0.500	0.500	0.485	0.485	0.485	38,108
2024-10-01	0.480	0.480	0.480	0.480	0.480	1,500
2024-09-30	0.370	0.465	0.355	0.465	0.465	324,947
2024-09-27	0.380	0.380	0.380	0.380	0.380	0
2024-09-26	0.390	0.390	0.380	0.380	0.380	7,700
2024-09-25	0.380	0.380	0.370	0.370	0.370	3,500
2024-09-24	0.400	0.400	0.380	0.385	0.385	30,188
2024-09-23	0.390	0.405	0.390	0.405	0.405	11,600
2024-09-20	0.380	0.380	0.380	0.380	0.380	500
2024-09-19	0.390	0.440	0.380	0.380	0.380	56,000
2024-09-18	0.385	0.385	0.370	0.370	0.370	8,000
2024-09-17	0.380	0.385	0.380	0.385	0.385	6,500
2024-09-16	0.385	0.385	0.380	0.380	0.380	4,000
2024-09-13	0.395	0.395	0.395	0.395	0.395	3,500
2024-09-12	0.410	0.410	0.410	0.410	0.410	0
2024-09-11	0.410	0.410	0.410	0.410	0.410	500
2024-09-10	0.430	0.430	0.390	0.390	0.390	3,500
2024-09-09	0.450	0.450	0.400	0.400	0.400	2,401
2024-09-06	0.400	0.420	0.400	0.420	0.420	1,500
2024-09-05	0.385	0.390	0.385	0.390	0.390	1,500
2024-09-04	0.370	0.380	0.370	0.370	0.370	6,500
2024-09-03	0.380	0.380	0.300	0.360	0.360	14,600
2024-08-30	0.390	0.390	0.390	0.390	0.390	500
2024-08-29	0.450	0.450	0.370	0.370	0.370	94,772
2024-08-28	0.410	0.410	0.400	0.400	0.400	10,000

← NewerPage 9 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.