Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.020	1.020	1.020	1.020	3.060	5,833
2023-09-07	1.000	1.000	0.990	0.990	2.970	4,033
2023-09-06	1.010	1.020	1.010	1.020	3.060	450
2023-09-05	1.010	1.010	1.010	1.010	3.030	400
2023-09-01	1.050	1.050	1.000	1.000	3.000	3,266
2023-08-31	1.000	1.040	1.000	1.040	3.120	3,988
2023-08-30	1.000	1.010	1.000	1.010	3.030	426
2023-08-29	0.980	0.980	0.970	0.970	2.910	2,783
2023-08-28	0.970	0.970	0.970	0.970	2.910	0
2023-08-25	0.980	1.000	0.970	0.970	2.910	4,629
2023-08-24	1.000	1.000	0.990	0.990	2.970	7,299
2023-08-23	1.050	1.050	1.000	1.000	3.000	32,125
2023-08-22	1.020	1.030	1.010	1.010	3.030	14,166
2023-08-21	1.030	1.030	1.020	1.020	3.060	4,027
2023-08-18	1.020	1.040	1.020	1.020	3.060	9,352
2023-08-17	1.040	1.040	1.040	1.040	3.120	166
2023-08-16	1.020	1.030	1.020	1.030	3.090	900
2023-08-15	1.040	1.040	1.010	1.020	3.060	10,148
2023-08-14	1.040	1.040	1.020	1.030	3.090	1,900
2023-08-11	1.050	1.070	1.050	1.060	3.180	7,410
2023-08-10	1.050	1.100	1.040	1.080	3.240	8,619
2023-08-09	0.980	0.990	0.970	0.970	2.910	9,833
2023-08-08	0.970	0.970	0.970	0.970	2.910	7,499
2023-08-04	0.980	0.980	0.980	0.980	2.940	12,833
2023-08-03	1.000	1.000	0.990	0.990	2.970	4,636
2023-08-02	1.020	1.020	1.020	1.020	3.060	9,999
2023-08-01	1.050	1.050	1.050	1.050	3.150	33
2023-07-31	0.980	1.050	0.980	1.050	3.150	6,999
2023-07-28	1.030	1.030	1.010	1.030	3.090	2,898
2023-07-27	0.980	0.980	0.980	0.980	2.940	0
2023-07-26	0.980	0.980	0.980	0.980	2.940	166
2023-07-25	0.980	0.980	0.970	0.970	2.910	3,501
2023-07-24	0.960	0.960	0.960	0.960	2.880	0
2023-07-21	0.960	0.960	0.960	0.960	2.880	0
2023-07-20	0.980	0.980	0.960	0.960	2.880	5,833
2023-07-19	0.970	0.980	0.970	0.980	2.940	15,066
2023-07-18	0.980	0.980	0.960	0.960	2.880	2,533
2023-07-17	1.030	1.030	0.970	0.980	2.940	8,433
2023-07-14	0.990	0.990	0.970	0.970	2.910	15,333
2023-07-13	0.990	0.990	0.980	0.990	2.970	8,429
2023-07-12	0.980	1.010	0.980	1.010	3.030	1,500
2023-07-11	1.070	1.070	0.990	1.010	3.030	4,200
2023-07-10	1.020	1.050	1.010	1.050	3.150	11,633
2023-07-07	1.000	1.000	1.000	1.000	3.000	4,106
2023-07-06	0.980	0.980	0.980	0.980	2.940	0
2023-07-05	1.000	1.070	0.980	0.980	2.940	18,499
2023-07-04	0.970	1.000	0.970	1.000	3.000	21,533
2023-06-30	0.990	0.990	0.960	0.960	2.880	1,866
2023-06-29	1.000	1.000	0.990	0.990	2.970	12,166
2023-06-28	1.000	1.000	0.980	0.980	2.940	7,899
2023-06-27	1.000	1.000	0.990	0.990	2.970	4,126
2023-06-26	1.010	1.010	1.000	1.000	3.000	6,833
2023-06-23	1.020	1.030	0.980	1.000	3.000	8,165
2023-06-22	1.020	1.040	1.020	1.020	3.060	4,895
2023-06-21	1.030	1.030	1.020	1.020	3.060	13,522
2023-06-20	1.050	1.050	1.020	1.050	3.150	14,367
2023-06-19	0.990	1.050	0.970	1.050	3.150	46,809
2023-06-16	0.920	1.000	0.920	1.000	3.000	18,616
2023-06-15	0.900	0.930	0.900	0.920	2.760	8,666
2023-06-14	0.930	0.930	0.930	0.930	2.790	666

← NewerPage 14 of 21 · 1,252 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.