Tribe Property Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 100 |
| 2023-06-15 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 4,219 |
| 2023-06-14 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 10,100 |
| 2023-06-13 | 0.950 | 0.950 | 0.950 | 0.950 | 0.950 | 939 |
| 2023-06-12 | 1.000 | 1.000 | 1.000 | 1.000 | 1.000 | 8,300 |
| 2023-06-09 | 1.050 | 1.050 | 1.000 | 1.000 | 1.000 | 962 |
| 2023-06-08 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-06-07 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-06-06 | 1.050 | 1.050 | 1.050 | 1.050 | 1.050 | 0 |
| 2023-06-05 | 1.100 | 1.100 | 1.050 | 1.050 | 1.050 | 1,000 |
| 2023-06-02 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-06-01 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 0 |
| 2023-05-31 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 712 |
| 2023-05-30 | 1.150 | 1.150 | 1.150 | 1.150 | 1.150 | 5,737 |
| 2023-05-29 | 1.100 | 1.100 | 1.080 | 1.080 | 1.080 | 600 |
| 2023-05-26 | 1.250 | 1.250 | 1.050 | 1.100 | 1.100 | 700 |
| 2023-05-25 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-05-24 | 1.010 | 1.010 | 1.010 | 1.010 | 1.010 | 0 |
| 2023-05-23 | 1.120 | 1.150 | 1.000 | 1.010 | 1.010 | 13,600 |
| 2023-05-19 | 1.200 | 1.200 | 1.200 | 1.200 | 1.200 | 0 |
| 2023-05-18 | 1.270 | 1.270 | 1.200 | 1.200 | 1.200 | 8,300 |
| 2023-05-17 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-16 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-15 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 9,000 |
| 2023-05-12 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-11 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-10 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2023-05-09 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 100 |
| 2023-05-08 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-05-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-05-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2023-05-03 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 0 |
| 2023-05-02 | 1.360 | 1.360 | 1.360 | 1.360 | 1.360 | 8,340 |
| 2023-05-01 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-28 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-27 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-25 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-21 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-20 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-19 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-18 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 200 |
| 2023-04-17 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 6,500 |
| 2023-04-14 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 1,500 |
| 2023-04-13 | 1.210 | 1.210 | 1.210 | 1.210 | 1.210 | 0 |
| 2023-04-12 | 1.210 | 1.250 | 1.210 | 1.210 | 1.210 | 1,300 |
| 2023-04-11 | 1.320 | 1.320 | 1.320 | 1.320 | 1.320 | 100 |
| 2023-04-10 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-06 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-05 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-04 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-04-03 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 100 |
| 2023-03-31 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 100 |
| 2023-03-30 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 0 |
| 2023-03-29 | 1.300 | 1.450 | 1.300 | 1.450 | 1.450 | 2,600 |
| 2023-03-28 | 1.300 | 1.310 | 1.300 | 1.300 | 1.300 | 9,963 |
| 2023-03-27 | 1.400 | 1.400 | 1.300 | 1.300 | 1.300 | 6,450 |
| 2023-03-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2023-03-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
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.