Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	0.370	0.400	0.350	0.385	1.155	15,053
2022-09-23	0.455	0.455	0.380	0.380	1.140	10,588
2022-09-22	0.375	0.475	0.375	0.475	1.425	51,226
2022-09-21	0.380	0.380	0.365	0.365	1.095	12,499
2022-09-20	0.385	0.385	0.385	0.385	1.155	333
2022-09-19	0.370	0.400	0.365	0.370	1.110	27,699
2022-09-16	0.335	0.340	0.335	0.340	1.020	3,000
2022-09-15	0.350	0.350	0.335	0.335	1.005	16,899
2022-09-14	0.350	0.355	0.350	0.350	1.050	7,499
2022-09-13	0.350	0.350	0.350	0.350	1.050	9,999
2022-09-12	0.355	0.355	0.355	0.355	1.065	366
2022-09-09	0.350	0.350	0.350	0.350	1.050	578
2022-09-08	0.370	0.370	0.370	0.370	1.110	0
2022-09-07	0.390	0.390	0.370	0.370	1.110	2,933
2022-09-06	0.385	0.400	0.385	0.385	1.155	10,697
2022-09-02	0.340	0.395	0.340	0.360	1.080	13,932
2022-09-01	0.310	0.310	0.310	0.310	0.930	5,166
2022-08-31	0.375	0.375	0.375	0.375	1.125	2,666
2022-08-30	0.340	0.340	0.340	0.340	1.020	0
2022-08-29	0.340	0.340	0.340	0.340	1.020	0
2022-08-26	0.335	0.340	0.335	0.340	1.020	7,333
2022-08-25	0.335	0.335	0.335	0.335	1.005	1,266
2022-08-24	0.335	0.335	0.335	0.335	1.005	0
2022-08-23	0.335	0.335	0.335	0.335	1.005	333
2022-08-22	0.330	0.330	0.330	0.330	0.990	0
2022-08-19	0.330	0.330	0.330	0.330	0.990	0
2022-08-18	0.330	0.330	0.330	0.330	0.990	0
2022-08-17	0.330	0.330	0.330	0.330	0.990	0
2022-08-16	0.310	0.330	0.310	0.330	0.990	1,333
2022-08-15	0.290	0.290	0.290	0.290	0.870	0
2022-08-12	0.290	0.290	0.290	0.290	0.870	0
2022-08-11	0.290	0.290	0.290	0.290	0.870	1,166
2022-08-10	0.315	0.315	0.315	0.315	0.945	0
2022-08-09	0.315	0.315	0.315	0.315	0.945	2,533
2022-08-08	0.305	0.305	0.305	0.305	0.915	166
2022-08-05	0.315	0.315	0.315	0.315	0.945	0
2022-08-04	0.315	0.315	0.315	0.315	0.945	0
2022-08-03	0.315	0.315	0.315	0.315	0.945	0
2022-08-02	0.320	0.320	0.315	0.315	0.945	1,766
2022-07-29	0.400	0.400	0.400	0.400	1.200	0
2022-07-28	0.400	0.400	0.400	0.400	1.200	0
2022-07-27	0.400	0.400	0.400	0.400	1.200	0
2022-07-26	0.315	0.400	0.315	0.400	1.200	4,000
2022-07-25	0.290	0.290	0.290	0.290	0.870	0
2022-07-22	0.290	0.290	0.290	0.290	0.870	666
2022-07-21	0.285	0.285	0.285	0.285	0.855	711
2022-07-20	0.290	0.290	0.290	0.290	0.870	0
2022-07-19	0.290	0.290	0.290	0.290	0.870	500
2022-07-18	0.300	0.300	0.300	0.300	0.900	237
2022-07-15	0.310	0.310	0.270	0.280	0.840	4,427
2022-07-14	0.310	0.310	0.310	0.310	0.930	0
2022-07-13	0.310	0.310	0.310	0.310	0.930	8,333
2022-07-12	0.310	0.310	0.310	0.310	0.930	8,333
2022-07-11	0.310	0.310	0.310	0.310	0.930	0
2022-07-08	0.310	0.310	0.310	0.310	0.930	166
2022-07-07	0.315	0.315	0.315	0.315	0.945	166
2022-07-06	0.315	0.315	0.315	0.315	0.945	0
2022-07-05	0.315	0.315	0.315	0.315	0.945	533
2022-07-04	0.315	0.315	0.310	0.310	0.930	2,000
2022-06-30	0.360	0.360	0.345	0.345	1.035	45,999

← NewerPage 18 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.