Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	0.315	0.360	0.315	0.360	1.080	11,116
2022-06-28	0.310	0.310	0.310	0.310	0.930	5,000
2022-06-27	0.305	0.305	0.305	0.305	0.915	8,503
2022-06-24	0.310	0.310	0.310	0.310	0.930	0
2022-06-23	0.310	0.310	0.310	0.310	0.930	4,666
2022-06-22	0.315	0.315	0.315	0.315	0.945	1,666
2022-06-21	0.300	0.300	0.300	0.300	0.900	0
2022-06-20	0.300	0.300	0.300	0.300	0.900	2,500
2022-06-17	0.295	0.295	0.295	0.295	0.885	16,666
2022-06-16	0.295	0.295	0.295	0.295	0.885	336
2022-06-15	0.295	0.295	0.295	0.295	0.885	500
2022-06-14	0.295	0.295	0.295	0.295	0.885	3,333
2022-06-13	0.300	0.300	0.300	0.300	0.900	1,666
2022-06-10	0.305	0.310	0.305	0.310	0.930	1,666
2022-06-09	0.320	0.320	0.320	0.320	0.960	0
2022-06-08	0.305	0.320	0.300	0.320	0.960	2,166
2022-06-07	0.310	0.310	0.310	0.310	0.930	500
2022-06-06	0.305	0.310	0.300	0.300	0.900	7,688
2022-06-03	0.310	0.315	0.310	0.315	0.945	3,816
2022-06-02	0.305	0.305	0.305	0.305	0.915	0
2022-06-01	0.305	0.305	0.305	0.305	0.915	0
2022-05-31	0.310	0.310	0.305	0.305	0.915	4,833
2022-05-30	0.310	0.310	0.310	0.310	0.930	0
2022-05-27	0.310	0.310	0.310	0.310	0.930	0
2022-05-26	0.305	0.325	0.305	0.310	0.930	6,253
2022-05-25	0.300	0.305	0.300	0.305	0.915	2,666
2022-05-24	0.290	0.290	0.290	0.290	0.870	0
2022-05-20	0.295	0.295	0.290	0.290	0.870	7,333
2022-05-19	0.300	0.300	0.280	0.280	0.840	35,833
2022-05-18	0.305	0.310	0.305	0.305	0.915	7,333
2022-05-17	0.310	0.310	0.310	0.310	0.930	0
2022-05-16	0.310	0.310	0.310	0.310	0.930	1,166
2022-05-13	0.310	0.310	0.310	0.310	0.930	833
2022-05-12	0.320	0.320	0.300	0.305	0.915	27,718
2022-05-11	0.300	0.300	0.300	0.300	0.900	2,833
2022-05-10	0.315	0.315	0.300	0.300	0.900	5,833
2022-05-09	0.315	0.315	0.310	0.310	0.930	7,166
2022-05-06	0.300	0.300	0.300	0.300	0.900	2,500
2022-05-05	0.305	0.305	0.300	0.300	0.900	4,100
2022-05-04	0.305	0.305	0.305	0.305	0.915	0
2022-05-03	0.305	0.305	0.305	0.305	0.915	0
2022-05-02	0.305	0.305	0.305	0.305	0.915	0
2022-04-29	0.305	0.305	0.305	0.305	0.915	0
2022-04-28	0.305	0.305	0.305	0.305	0.915	1,666
2022-04-27	0.305	0.305	0.305	0.305	0.915	666
2022-04-26	0.305	0.305	0.305	0.305	0.915	500
2022-04-25	0.320	0.320	0.320	0.320	0.960	1,681
2022-04-22	0.325	0.325	0.320	0.320	0.960	73,166
2022-04-21	0.330	0.330	0.330	0.330	0.990	0
2022-04-20	0.330	0.330	0.330	0.330	0.990	200
2022-04-19	0.340	0.365	0.340	0.365	1.095	11,331
2022-04-18	0.325	0.325	0.325	0.325	0.975	0
2022-04-14	0.325	0.325	0.325	0.325	0.975	1,166
2022-04-13	0.320	0.335	0.320	0.335	1.005	8,999
2022-04-12	0.320	0.320	0.320	0.320	0.960	7,896
2022-04-11	0.320	0.330	0.320	0.320	0.960	28,999
2022-04-08	0.310	0.335	0.310	0.335	1.005	2,200
2022-04-07	0.320	0.320	0.285	0.320	0.960	33,533
2022-04-06	0.305	0.335	0.305	0.330	0.990	71,126
2022-04-05	0.325	0.325	0.325	0.325	0.975	14,666

← NewerPage 19 of 21 · 1,259 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.