Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	0.560	0.570	0.550	0.560	1.680	5,999
2023-12-01	0.570	0.600	0.570	0.570	1.710	7,821
2023-11-30	0.570	0.570	0.570	0.570	1.710	0
2023-11-29	0.610	0.610	0.570	0.570	1.710	2,833
2023-11-28	0.610	0.610	0.600	0.600	1.800	1,500
2023-11-27	0.600	0.600	0.600	0.600	1.800	2,666
2023-11-24	0.600	0.600	0.600	0.600	1.800	0
2023-11-23	0.600	0.600	0.600	0.600	1.800	1,833
2023-11-22	0.610	0.630	0.600	0.630	1.890	6,863
2023-11-21	0.640	0.640	0.610	0.610	1.830	433
2023-11-20	0.700	0.700	0.650	0.650	1.950	4,997
2023-11-17	0.680	0.680	0.680	0.680	2.040	166
2023-11-16	0.660	0.660	0.660	0.660	1.980	166
2023-11-15	0.650	0.650	0.650	0.650	1.950	0
2023-11-14	0.650	0.650	0.650	0.650	1.950	0
2023-11-13	0.650	0.650	0.650	0.650	1.950	666
2023-11-10	0.670	0.670	0.650	0.650	1.950	9,333
2023-11-09	0.690	0.690	0.690	0.690	2.070	2,260
2023-11-08	0.700	0.700	0.660	0.700	2.100	8,497
2023-11-07	0.700	0.700	0.700	0.700	2.100	0
2023-11-06	0.700	0.700	0.700	0.700	2.100	4,000
2023-11-03	0.720	0.720	0.720	0.720	2.160	0
2023-11-02	0.720	0.720	0.720	0.720	2.160	1,002
2023-11-01	0.730	0.730	0.720	0.720	2.160	1,666
2023-10-31	0.750	0.750	0.750	0.750	2.250	0
2023-10-30	0.750	0.750	0.750	0.750	2.250	210
2023-10-27	0.750	0.750	0.750	0.750	2.250	666
2023-10-26	0.760	0.780	0.760	0.780	2.340	2,000
2023-10-25	0.780	0.780	0.740	0.740	2.220	7,666
2023-10-24	0.760	0.760	0.760	0.760	2.280	0
2023-10-23	0.760	0.760	0.760	0.760	2.280	397
2023-10-20	0.740	0.740	0.740	0.740	2.220	0
2023-10-19	0.800	0.800	0.740	0.740	2.220	1,833
2023-10-18	0.800	0.800	0.730	0.730	2.190	1,333
2023-10-17	0.820	0.820	0.820	0.820	2.460	1,000
2023-10-16	0.810	0.810	0.810	0.810	2.430	0
2023-10-13	0.810	0.810	0.810	0.810	2.430	0
2023-10-12	0.820	0.820	0.810	0.810	2.430	1,933
2023-10-11	0.830	0.830	0.830	0.830	2.490	1,816
2023-10-10	0.800	0.800	0.800	0.800	2.400	3,456
2023-10-06	0.800	0.800	0.800	0.800	2.400	166
2023-10-05	0.850	0.850	0.790	0.790	2.370	4,669
2023-10-04	0.830	0.890	0.830	0.890	2.670	2,758
2023-10-03	0.890	0.890	0.890	0.890	2.670	500
2023-10-02	0.890	0.890	0.890	0.890	2.670	0
2023-09-29	0.860	0.890	0.860	0.890	2.670	2,333
2023-09-28	0.830	0.830	0.830	0.830	2.490	0
2023-09-27	0.910	0.910	0.830	0.830	2.490	4,850
2023-09-26	0.960	0.960	0.920	0.930	2.790	9,167
2023-09-25	0.950	0.950	0.940	0.950	2.850	4,333
2023-09-22	0.950	0.950	0.930	0.930	2.790	1,568
2023-09-21	1.020	1.020	1.000	1.000	3.000	2,633
2023-09-20	1.000	1.000	0.990	1.000	3.000	5,993
2023-09-19	1.000	1.000	0.970	0.970	2.910	200
2023-09-18	1.000	1.020	1.000	1.020	3.060	6,533
2023-09-15	1.030	1.040	1.020	1.020	3.060	3,600
2023-09-14	1.030	1.040	1.030	1.040	3.120	4,900
2023-09-13	1.000	1.020	1.000	1.020	3.060	7,999
2023-09-12	0.960	0.960	0.960	0.960	2.880	166
2023-09-11	1.010	1.010	0.950	0.950	2.850	5,133

← NewerPage 13 of 21 · 1,258 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-06	0.0300 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.