Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	0.580	0.590	0.560	0.590	1.770	6,666
2022-12-16	0.580	0.580	0.570	0.570	1.710	4,566
2022-12-15	0.580	0.580	0.580	0.580	1.740	166
2022-12-14	0.600	0.600	0.600	0.600	1.800	166
2022-12-13	0.610	0.620	0.610	0.620	1.860	8,499
2022-12-12	0.610	0.620	0.600	0.610	1.830	7,506
2022-12-09	0.620	0.620	0.620	0.620	1.860	0
2022-12-08	0.610	0.620	0.600	0.620	1.860	18,233
2022-12-07	0.590	0.620	0.590	0.610	1.830	17,751
2022-12-06	0.550	0.590	0.550	0.590	1.770	7,666
2022-12-05	0.520	0.570	0.520	0.570	1.710	4,808
2022-12-02	0.530	0.550	0.530	0.550	1.650	7,323
2022-12-01	0.510	0.515	0.500	0.510	1.530	8,933
2022-11-30	0.520	0.520	0.510	0.510	1.530	4,299
2022-11-29	0.520	0.535	0.520	0.520	1.560	29,232
2022-11-28	0.500	0.510	0.500	0.500	1.500	18,483
2022-11-25	0.445	0.500	0.430	0.500	1.500	59,679
2022-11-24	0.405	0.425	0.405	0.425	1.275	13,399
2022-11-23	0.410	0.410	0.410	0.410	1.230	0
2022-11-22	0.410	0.410	0.410	0.410	1.230	0
2022-11-21	0.400	0.410	0.400	0.410	1.230	11,333
2022-11-18	0.400	0.400	0.395	0.395	1.185	3,833
2022-11-17	0.395	0.395	0.395	0.395	1.185	333
2022-11-16	0.400	0.400	0.400	0.400	1.200	5,666
2022-11-15	0.400	0.400	0.400	0.400	1.200	1,000
2022-11-14	0.400	0.400	0.400	0.400	1.200	54,833
2022-11-11	0.390	0.390	0.390	0.390	1.170	0
2022-11-10	0.390	0.390	0.390	0.390	1.170	0
2022-11-09	0.390	0.390	0.390	0.390	1.170	1,000
2022-11-08	0.400	0.400	0.400	0.400	1.200	3,333
2022-11-07	0.400	0.400	0.400	0.400	1.200	37,066
2022-11-04	0.400	0.400	0.400	0.400	1.200	0
2022-11-03	0.400	0.400	0.400	0.400	1.200	1,666
2022-11-02	0.390	0.390	0.390	0.390	1.170	0
2022-11-01	0.390	0.390	0.390	0.390	1.170	0
2022-10-31	0.390	0.390	0.390	0.390	1.170	0
2022-10-28	0.390	0.390	0.390	0.390	1.170	0
2022-10-27	0.395	0.395	0.390	0.390	1.170	1,033
2022-10-26	0.400	0.400	0.400	0.400	1.200	20,816
2022-10-25	0.405	0.405	0.405	0.405	1.215	0
2022-10-24	0.405	0.405	0.405	0.405	1.215	0
2022-10-21	0.405	0.405	0.405	0.405	1.215	5,000
2022-10-20	0.415	0.415	0.415	0.415	1.245	3,333
2022-10-19	0.420	0.420	0.415	0.415	1.245	6,084
2022-10-18	0.300	0.430	0.300	0.410	1.230	55,401
2022-10-17	0.300	0.320	0.300	0.300	0.900	14,999
2022-10-14	0.310	0.310	0.300	0.300	0.900	3,333
2022-10-13	0.315	0.315	0.300	0.310	0.930	3,716
2022-10-12	0.305	0.305	0.300	0.300	0.900	4,666
2022-10-11	0.325	0.325	0.300	0.300	0.900	44,453
2022-10-07	0.320	0.320	0.320	0.320	0.960	2,666
2022-10-06	0.330	0.330	0.320	0.320	0.960	3,800
2022-10-05	0.320	0.335	0.320	0.335	1.005	10,433
2022-10-04	0.305	0.305	0.305	0.305	0.915	333
2022-10-03	0.310	0.310	0.300	0.305	0.915	10,393
2022-09-30	0.335	0.335	0.320	0.320	0.960	44,566
2022-09-29	0.340	0.340	0.330	0.335	1.005	23,499
2022-09-28	0.355	0.355	0.335	0.340	1.020	36,666
2022-09-27	0.375	0.375	0.355	0.355	1.065	3,666
2022-09-26	0.370	0.400	0.350	0.385	1.155	15,053

← NewerPage 17 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.