Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.290	0.325	0.290	0.325	0.975	18,983
2022-04-01	0.295	0.295	0.290	0.290	0.870	2,166
2022-03-31	0.295	0.295	0.295	0.295	0.885	3,583
2022-03-30	0.310	0.310	0.310	0.310	0.930	0
2022-03-29	0.310	0.310	0.310	0.310	0.930	0
2022-03-28	0.280	0.310	0.280	0.310	0.930	108,607
2022-03-25	0.275	0.280	0.275	0.280	0.840	8,499
2022-03-24	0.280	0.280	0.275	0.280	0.840	10,333
2022-03-23	0.280	0.280	0.280	0.280	0.840	13,333
2022-03-22	0.280	0.280	0.275	0.275	0.825	5,906
2022-03-21	0.280	0.280	0.280	0.280	0.840	5,266
2022-03-18	0.275	0.280	0.275	0.280	0.840	31,073
2022-03-17	0.280	0.280	0.260	0.260	0.780	10,516
2022-03-16	0.280	0.280	0.280	0.280	0.840	0
2022-03-15	0.280	0.280	0.280	0.280	0.840	8,666
2022-03-14	0.285	0.290	0.285	0.290	0.870	6,666
2022-03-11	0.280	0.285	0.280	0.280	0.840	94,499
2022-03-10	0.295	0.300	0.295	0.300	0.900	3,500
2022-03-09	0.305	0.305	0.305	0.305	0.915	0
2022-03-08	0.305	0.305	0.305	0.305	0.915	0
2022-03-07	0.300	0.315	0.300	0.305	0.915	9,909
2022-03-04	0.300	0.300	0.300	0.300	0.900	0
2022-03-03	0.300	0.300	0.300	0.300	0.900	1,666
2022-03-02	0.280	0.280	0.280	0.280	0.840	14,166
2022-03-01	0.305	0.310	0.290	0.290	0.870	26,999
2022-02-28	0.310	0.310	0.310	0.310	0.930	3,333
2022-02-25	0.310	0.315	0.310	0.315	0.945	55,216
2022-02-24	0.310	0.310	0.310	0.310	0.930	1,666
2022-02-23	0.335	0.340	0.315	0.315	0.945	30,923
2022-02-22	0.355	0.355	0.355	0.355	1.065	0
2022-02-18	0.355	0.355	0.355	0.355	1.065	0
2022-02-17	0.300	0.355	0.290	0.355	1.065	234,246
2022-02-16	0.345	0.345	0.285	0.315	0.945	150,866
2022-02-15	0.335	0.355	0.335	0.345	1.035	25,499
2022-02-14	0.360	0.360	0.350	0.350	1.050	24,024
2022-02-11	0.365	0.365	0.360	0.360	1.080	21,199
2022-02-10	0.385	0.390	0.375	0.375	1.125	21,367
2022-02-09	0.420	0.420	0.370	0.380	1.140	80,544
2022-02-08	0.430	0.430	0.430	0.430	1.290	0
2022-02-07	0.430	0.430	0.430	0.430	1.290	1,647
2022-02-04	0.395	0.395	0.395	0.395	1.185	0
2022-02-03	0.390	0.395	0.390	0.395	1.185	13,733
2022-02-02	0.365	0.365	0.365	0.365	1.095	490
2022-02-01	0.360	0.360	0.360	0.360	1.080	1,233
2022-01-31	0.360	0.360	0.360	0.360	1.080	283
2022-01-28	0.360	0.360	0.360	0.360	1.080	0
2022-01-27	0.360	0.360	0.355	0.360	1.080	13,570
2022-01-26	0.360	0.360	0.360	0.360	1.080	0
2022-01-25	0.370	0.370	0.360	0.360	1.080	12,553
2022-01-24	0.390	0.390	0.385	0.385	1.155	3,320
2022-01-21	0.405	0.405	0.405	0.405	1.215	4,333
2022-01-20	0.405	0.405	0.405	0.405	1.215	166
2022-01-19	0.410	0.410	0.410	0.410	1.230	166
2022-01-18	0.405	0.405	0.405	0.405	1.215	666
2022-01-17	0.385	0.385	0.385	0.385	1.155	0
2022-01-14	0.385	0.385	0.385	0.385	1.155	0
2022-01-13	0.385	0.385	0.385	0.385	1.155	0
2022-01-12	0.385	0.385	0.385	0.385	1.155	166
2022-01-11	0.380	0.380	0.375	0.375	1.125	2,100
2022-01-10	0.380	0.380	0.370	0.380	1.140	5,783

← NewerPage 20 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.