Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	0.730	0.780	0.700	0.760	2.280	20,933
2023-03-16	0.770	0.780	0.700	0.780	2.340	16,202
2023-03-15	0.760	0.800	0.760	0.800	2.400	3,666
2023-03-14	0.800	0.800	0.800	0.800	2.400	3,000
2023-03-13	0.800	0.800	0.750	0.800	2.400	6,499
2023-03-10	0.850	0.850	0.800	0.830	2.490	20,999
2023-03-09	0.930	0.930	0.880	0.880	2.640	3,566
2023-03-08	0.830	0.930	0.830	0.930	2.790	33,283
2023-03-07	0.820	0.870	0.820	0.870	2.610	18,083
2023-03-06	0.880	0.890	0.790	0.850	2.550	36,320
2023-03-03	0.930	0.930	0.880	0.890	2.670	11,863
2023-03-02	0.990	0.990	0.950	0.950	2.850	2,000
2023-03-01	0.970	0.970	0.940	0.970	2.910	6,333
2023-02-28	0.920	0.970	0.920	0.970	2.910	13,333
2023-02-27	0.930	0.930	0.920	0.920	2.760	1,833
2023-02-24	0.920	0.920	0.920	0.920	2.760	1,675
2023-02-23	0.910	0.930	0.890	0.920	2.760	20,191
2023-02-22	0.960	0.960	0.880	0.880	2.640	33,287
2023-02-21	0.980	1.000	0.950	0.950	2.850	12,001
2023-02-17	0.950	0.950	0.950	0.950	2.850	1,000
2023-02-16	0.930	0.970	0.920	0.970	2.910	4,500
2023-02-15	0.930	0.940	0.900	0.930	2.790	46,259
2023-02-14	0.980	0.980	0.940	0.950	2.850	27,465
2023-02-13	1.010	1.020	0.970	1.020	3.060	18,491
2023-02-10	0.980	0.990	0.930	0.980	2.940	45,202
2023-02-09	1.090	1.090	0.950	0.990	2.970	45,640
2023-02-08	1.170	1.220	1.050	1.050	3.150	38,037
2023-02-07	1.100	1.250	1.100	1.150	3.450	71,484
2023-02-06	0.900	1.050	0.900	1.050	3.150	76,381
2023-02-03	0.840	0.900	0.820	0.880	2.640	43,831
2023-02-02	0.820	0.870	0.780	0.830	2.490	37,639
2023-02-01	0.840	0.880	0.840	0.870	2.610	26,153
2023-01-31	0.770	0.840	0.760	0.810	2.430	52,273
2023-01-30	0.740	0.780	0.740	0.750	2.250	23,757
2023-01-27	0.740	0.740	0.690	0.710	2.130	15,833
2023-01-26	0.730	0.750	0.720	0.740	2.220	19,922
2023-01-25	0.760	0.760	0.740	0.740	2.220	12,987
2023-01-24	0.760	0.770	0.730	0.770	2.310	34,499
2023-01-23	0.680	0.800	0.680	0.770	2.310	36,846
2023-01-20	0.650	0.680	0.630	0.680	2.040	28,833
2023-01-19	0.630	0.670	0.620	0.640	1.920	58,808
2023-01-18	0.610	0.610	0.580	0.590	1.770	16,433
2023-01-17	0.610	0.610	0.600	0.600	1.800	1,500
2023-01-16	0.630	0.630	0.620	0.620	1.860	4,666
2023-01-13	0.620	0.630	0.610	0.620	1.860	6,999
2023-01-12	0.620	0.620	0.600	0.610	1.830	15,166
2023-01-11	0.600	0.640	0.600	0.640	1.920	23,643
2023-01-10	0.600	0.600	0.600	0.600	1.800	13,666
2023-01-09	0.600	0.610	0.600	0.600	1.800	18,990
2023-01-06	0.600	0.610	0.600	0.600	1.800	30,436
2023-01-05	0.590	0.610	0.590	0.610	1.830	5,333
2023-01-04	0.610	0.620	0.600	0.620	1.860	24,221
2023-01-03	0.610	0.610	0.560	0.600	1.800	32,556
2022-12-30	0.550	0.610	0.550	0.600	1.800	27,633
2022-12-29	0.550	0.560	0.550	0.560	1.680	7,590
2022-12-28	0.560	0.560	0.540	0.550	1.650	2,226
2022-12-23	0.550	0.550	0.550	0.550	1.650	3,500
2022-12-22	0.540	0.550	0.540	0.540	1.620	5,733
2022-12-21	0.540	0.560	0.540	0.560	1.680	3,500
2022-12-20	0.560	0.560	0.530	0.540	1.620	6,833

← NewerPage 16 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.