Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	0.870	0.930	0.870	0.920	2.760	24,569
2023-06-12	0.780	0.800	0.780	0.780	2.340	22,166
2023-06-09	0.780	0.780	0.780	0.780	2.340	333
2023-06-08	0.780	0.790	0.780	0.790	2.370	1,333
2023-06-07	0.770	0.780	0.770	0.780	2.340	1,666
2023-06-06	0.770	0.770	0.770	0.770	2.310	1,500
2023-06-05	0.760	0.780	0.760	0.780	2.340	4,299
2023-06-02	0.780	0.800	0.780	0.790	2.370	3,000
2023-06-01	0.800	0.800	0.800	0.800	2.400	2,006
2023-05-31	0.800	0.800	0.800	0.800	2.400	6,333
2023-05-30	0.780	0.780	0.780	0.780	2.340	1,233
2023-05-29	0.780	0.800	0.780	0.800	2.400	5,333
2023-05-26	0.780	0.780	0.750	0.770	2.310	5,000
2023-05-25	0.780	0.780	0.780	0.780	2.340	13,166
2023-05-24	0.740	0.740	0.720	0.740	2.220	11,033
2023-05-23	0.760	0.760	0.740	0.740	2.220	8,124
2023-05-19	0.760	0.760	0.760	0.760	2.280	0
2023-05-18	0.750	0.760	0.750	0.760	2.280	2,500
2023-05-17	0.750	0.790	0.750	0.750	2.250	6,166
2023-05-16	0.740	0.740	0.740	0.740	2.220	14,333
2023-05-15	0.730	0.740	0.730	0.740	2.220	866
2023-05-12	0.730	0.730	0.730	0.730	2.190	4,833
2023-05-11	0.730	0.740	0.730	0.730	2.190	10,833
2023-05-10	0.700	0.710	0.700	0.710	2.130	9,499
2023-05-09	0.680	0.700	0.680	0.700	2.100	1,024
2023-05-08	0.680	0.680	0.680	0.680	2.040	166
2023-05-05	0.720	0.720	0.720	0.720	2.160	4,200
2023-05-04	0.660	0.720	0.660	0.720	2.160	3,166
2023-05-03	0.680	0.680	0.680	0.680	2.040	0
2023-05-02	0.690	0.690	0.680	0.680	2.040	2,000
2023-05-01	0.690	0.690	0.690	0.690	2.070	0
2023-04-28	0.740	0.740	0.690	0.690	2.070	833
2023-04-27	0.690	0.690	0.690	0.690	2.070	166
2023-04-26	0.740	0.740	0.740	0.740	2.220	0
2023-04-25	0.740	0.740	0.740	0.740	2.220	0
2023-04-24	0.740	0.740	0.740	0.740	2.220	0
2023-04-21	0.730	0.740	0.730	0.740	2.220	2,333
2023-04-20	0.740	0.740	0.740	0.740	2.220	1,500
2023-04-19	0.720	0.720	0.720	0.720	2.160	333
2023-04-18	0.700	0.700	0.660	0.690	2.070	3,000
2023-04-17	0.700	0.730	0.700	0.730	2.190	1,402
2023-04-14	0.720	0.720	0.700	0.700	2.100	2,033
2023-04-13	0.700	0.700	0.700	0.700	2.100	1,633
2023-04-12	0.690	0.690	0.690	0.690	2.070	500
2023-04-11	0.730	0.730	0.720	0.730	2.190	2,000
2023-04-10	0.740	0.740	0.740	0.740	2.220	0
2023-04-06	0.740	0.740	0.740	0.740	2.220	1,666
2023-04-05	0.710	0.720	0.710	0.720	2.160	7,333
2023-04-04	0.680	0.730	0.680	0.730	2.190	6,879
2023-04-03	0.680	0.680	0.680	0.680	2.040	166
2023-03-31	0.730	0.730	0.730	0.730	2.190	0
2023-03-30	0.700	0.730	0.680	0.730	2.190	7,868
2023-03-29	0.720	0.720	0.720	0.720	2.160	0
2023-03-28	0.700	0.720	0.690	0.720	2.160	11,599
2023-03-27	0.720	0.720	0.710	0.710	2.130	5,666
2023-03-24	0.730	0.730	0.730	0.730	2.190	0
2023-03-23	0.730	0.730	0.730	0.730	2.190	1,666
2023-03-22	0.730	0.730	0.710	0.710	2.130	1,925
2023-03-21	0.690	0.720	0.690	0.710	2.130	2,573
2023-03-20	0.740	0.770	0.700	0.700	2.100	3,934

← NewerPage 15 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.