Tribe Property Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-07	0.730	0.750	0.680	0.740	0.740	13,500
2023-12-06	0.740	0.740	0.740	0.740	0.740	500
2023-12-05	0.720	0.740	0.690	0.740	0.740	10,009
2023-12-04	0.750	0.750	0.750	0.750	0.750	0
2023-12-01	0.750	0.770	0.740	0.750	0.750	21,000
2023-11-30	0.700	0.740	0.700	0.720	0.720	7,344
2023-11-29	0.680	0.680	0.680	0.680	0.680	500
2023-11-28	0.700	0.700	0.700	0.700	0.700	950
2023-11-27	0.720	0.720	0.700	0.700	0.700	1,000
2023-11-24	0.740	0.740	0.700	0.700	0.700	2,000
2023-11-23	0.700	0.720	0.700	0.720	0.720	4,100
2023-11-22	0.720	0.720	0.720	0.720	0.720	900
2023-11-21	0.730	0.750	0.730	0.750	0.750	1,200
2023-11-20	0.740	0.740	0.720	0.720	0.720	2,000
2023-11-17	0.790	0.790	0.750	0.750	0.750	3,000
2023-11-16	0.800	0.800	0.770	0.770	0.770	1,500
2023-11-15	0.800	0.800	0.770	0.770	0.770	19,500
2023-11-14	0.780	0.820	0.760	0.770	0.770	6,700
2023-11-13	0.610	0.720	0.610	0.700	0.700	862,529
2023-11-10	0.670	0.670	0.650	0.660	0.660	179,500
2023-11-09	0.720	0.720	0.700	0.700	0.700	1,500
2023-11-08	0.740	0.740	0.740	0.740	0.740	0
2023-11-07	0.740	0.740	0.740	0.740	0.740	0
2023-11-06	0.740	0.740	0.740	0.740	0.740	0
2023-11-03	0.740	0.780	0.740	0.740	0.740	7,500
2023-11-02	0.740	0.760	0.740	0.760	0.760	3,000
2023-11-01	0.740	0.740	0.740	0.740	0.740	500
2023-10-31	0.750	0.750	0.750	0.750	0.750	9,500
2023-10-30	0.730	0.730	0.730	0.730	0.730	0
2023-10-27	0.730	0.730	0.730	0.730	0.730	500
2023-10-26	0.700	0.700	0.700	0.700	0.700	1,000
2023-10-25	0.720	0.720	0.710	0.710	0.710	1,500
2023-10-24	0.750	0.750	0.750	0.750	0.750	0
2023-10-23	0.760	0.760	0.750	0.750	0.750	32,876
2023-10-20	0.780	0.780	0.780	0.780	0.780	10,500
2023-10-19	0.750	0.790	0.750	0.770	0.770	30,000
2023-10-18	0.800	0.850	0.770	0.780	0.780	289,500
2023-10-17	0.880	0.880	0.820	0.820	0.820	2,000
2023-10-16	0.880	0.880	0.880	0.880	0.880	9,176
2023-10-13	0.900	0.900	0.850	0.850	0.850	3,000
2023-10-12	0.880	0.880	0.880	0.880	0.880	0
2023-10-11	0.920	0.920	0.880	0.880	0.880	2,800
2023-10-10	0.950	0.950	0.950	0.950	0.950	0
2023-10-06	0.970	0.970	0.950	0.950	0.950	1,500
2023-10-05	0.970	0.970	0.970	0.970	0.970	0
2023-10-04	0.970	0.970	0.970	0.970	0.970	0
2023-10-03	0.990	0.990	0.970	0.970	0.970	1,500
2023-10-02	0.980	0.980	0.980	0.980	0.980	0
2023-09-29	0.980	0.980	0.980	0.980	0.980	12,500
2023-09-28	0.960	0.960	0.960	0.960	0.960	0
2023-09-27	0.960	0.960	0.960	0.960	0.960	0
2023-09-26	0.960	0.960	0.960	0.960	0.960	500
2023-09-25	0.950	0.950	0.950	0.950	0.950	500
2023-09-22	0.950	0.950	0.950	0.950	0.950	0
2023-09-21	0.950	0.950	0.950	0.950	0.950	500
2023-09-20	1.000	1.000	0.920	0.920	0.920	13,348
2023-09-19	0.950	0.950	0.950	0.950	0.950	0
2023-09-18	0.920	0.950	0.920	0.950	0.950	1,649
2023-09-15	0.990	0.990	0.990	0.990	0.990	1,000
2023-09-14	1.000	1.000	1.000	1.000	1.000	500

← NewerPage 13 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.