Coloured Ties Capital Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.380	0.380	0.380	0.380	1.140	388
2022-01-06	0.375	0.375	0.370	0.370	1.110	2,963
2022-01-05	0.370	0.370	0.370	0.370	1.110	1,675
2022-01-04	0.380	0.430	0.380	0.430	1.290	2,833
2021-12-31	0.355	0.355	0.355	0.355	1.065	0
2021-12-30	0.355	0.355	0.355	0.355	1.065	2,500
2021-12-29	0.375	0.375	0.355	0.355	1.065	5,670
2021-12-24	0.360	0.360	0.360	0.360	1.080	470
2021-12-23	0.365	0.365	0.365	0.365	1.095	0
2021-12-22	0.360	0.365	0.360	0.365	1.095	8,833
2021-12-21	0.360	0.370	0.360	0.360	1.080	14,273
2021-12-20	0.360	0.360	0.360	0.360	1.080	12,403
2021-12-17	0.380	0.380	0.380	0.380	1.140	49,483
2021-12-16	0.380	0.390	0.380	0.380	1.140	65,666
2021-12-15	0.380	0.380	0.380	0.380	1.140	6,749
2021-12-14	0.395	0.395	0.385	0.385	1.155	13,259
2021-12-13	0.400	0.400	0.400	0.400	1.200	3,360
2021-12-10	0.420	0.420	0.400	0.400	1.200	6,976
2021-12-09	0.420	0.420	0.420	0.420	1.260	833
2021-12-08	0.435	0.440	0.435	0.440	1.320	2,166
2021-12-07	0.400	0.400	0.400	0.400	1.200	0
2021-12-06	0.550	0.550	0.390	0.400	1.200	1,210
2021-12-03	0.570	0.570	0.570	0.570	1.710	1,666
2021-12-02	0.550	0.550	0.550	0.550	1.650	0
2021-12-01	0.550	0.550	0.550	0.550	1.650	0
2021-11-30	0.550	0.550	0.550	0.550	1.650	0
2021-11-29	0.550	0.550	0.550	0.550	1.650	166
2021-11-26	0.050	0.050	0.045	0.050	1.500	13,233
2021-11-25	0.045	0.055	0.045	0.055	1.650	42,155
2021-11-24	0.035	0.035	0.035	0.035	1.050	999
2021-11-23	0.035	0.040	0.035	0.035	1.050	3,333
2021-11-22	0.040	0.040	0.040	0.040	1.200	999
2021-11-19	0.035	0.040	0.035	0.040	1.200	9,101
2021-11-18	0.040	0.040	0.040	0.040	1.200	0
2021-11-17	0.040	0.040	0.040	0.040	1.200	0
2021-11-16	0.040	0.040	0.040	0.040	1.200	3,833
2021-11-15	0.040	0.040	0.035	0.040	1.200	44,560
2021-11-12	0.040	0.040	0.040	0.040	1.200	0
2021-11-11	0.040	0.040	0.040	0.040	1.200	0
2021-11-10	0.040	0.040	0.040	0.040	1.200	6,509
2021-11-09	0.045	0.045	0.040	0.040	1.200	4,366
2021-11-08	0.045	0.045	0.045	0.045	1.350	533
2021-11-05	0.045	0.045	0.045	0.045	1.350	1,599
2021-11-04	0.045	0.045	0.045	0.045	1.350	5,699
2021-11-03	0.040	0.045	0.040	0.045	1.350	6,716
2021-11-02	0.045	0.045	0.045	0.045	1.350	2,666
2021-11-01	0.045	0.045	0.045	0.045	1.350	333
2021-10-29	0.045	0.045	0.045	0.045	1.350	500
2021-10-28	0.045	0.045	0.045	0.045	1.350	3,583
2021-10-27	0.040	0.045	0.040	0.045	1.350	81,576
2021-10-26	0.050	0.050	0.045	0.045	1.350	39,366
2021-10-25	0.050	0.050	0.050	0.050	1.500	0
2021-10-22	0.050	0.050	0.050	0.050	1.500	9,599
2021-10-21	0.045	0.050	0.045	0.050	1.500	10,016
2021-10-20	0.050	0.050	0.050	0.050	1.500	66
2021-10-19	0.050	0.050	0.045	0.050	1.500	3,959
2021-10-18	0.050	0.050	0.050	0.050	1.500	366
2021-10-15	0.050	0.050	0.045	0.050	1.500	11,466
2021-10-14	0.050	0.050	0.050	0.050	1.500	0

← NewerPage 21 of 21 · 1,259 trading days

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.