Tribe Property Technologies Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-22	1.380	1.380	1.350	1.350	1.350	2,300
2023-03-21	1.450	1.450	1.400	1.400	1.400	2,000
2023-03-20	1.500	1.500	1.500	1.500	1.500	0
2023-03-17	1.500	1.500	1.500	1.500	1.500	0
2023-03-16	1.500	1.500	1.500	1.500	1.500	1,000
2023-03-15	1.550	1.550	1.550	1.550	1.550	0
2023-03-14	1.610	1.610	1.550	1.550	1.550	1,800
2023-03-13	1.650	1.650	1.600	1.600	1.600	400
2023-03-10	1.550	1.550	1.550	1.550	1.550	0
2023-03-09	1.550	1.550	1.550	1.550	1.550	2,280
2023-03-08	1.650	1.650	1.570	1.570	1.570	500
2023-03-07	1.650	1.650	1.640	1.650	1.650	300
2023-03-06	1.750	1.750	1.750	1.750	1.750	100
2023-03-03	1.640	1.640	1.600	1.600	1.600	300
2023-03-02	1.700	1.700	1.700	1.700	1.700	0
2023-03-01	1.700	1.700	1.700	1.700	1.700	0
2023-02-28	1.630	1.800	1.630	1.700	1.700	1,600
2023-02-27	1.650	1.650	1.570	1.570	1.570	2,100
2023-02-24	1.700	1.700	1.700	1.700	1.700	0
2023-02-23	1.700	1.700	1.700	1.700	1.700	500
2023-02-22	1.770	1.770	1.770	1.770	1.770	100
2023-02-21	1.805	1.805	1.805	1.805	1.805	0
2023-02-17	1.805	1.805	1.805	1.805	1.805	0
2023-02-16	1.800	1.830	1.680	1.805	1.805	5,500
2023-02-15	1.800	1.800	1.800	1.800	1.800	74,120
2023-02-14	1.850	1.850	1.850	1.850	1.850	0
2023-02-13	1.850	1.850	1.850	1.850	1.850	100
2023-02-10	1.850	1.850	1.850	1.850	1.850	0
2023-02-09	1.800	1.850	1.800	1.850	1.850	880
2023-02-08	1.840	1.840	1.840	1.840	1.840	1,000
2023-02-07	1.890	1.890	1.840	1.840	1.840	1,255
2023-02-06	1.900	1.940	1.850	1.900	1.900	1,500
2023-02-03	1.900	1.900	1.900	1.900	1.900	100
2023-02-02	1.880	1.880	1.880	1.880	1.880	0
2023-02-01	1.890	1.890	1.880	1.880	1.880	1,100
2023-01-31	1.880	1.880	1.880	1.880	1.880	300
2023-01-30	1.890	1.890	1.890	1.890	1.890	270
2023-01-27	1.930	1.930	1.930	1.930	1.930	550
2023-01-26	1.900	1.900	1.780	1.900	1.900	2,140
2023-01-25	1.850	1.850	1.850	1.850	1.850	900
2023-01-24	1.890	1.890	1.820	1.820	1.820	300
2023-01-23	1.880	1.880	1.880	1.880	1.880	0
2023-01-20	1.920	1.940	1.880	1.880	1.880	2,400
2023-01-19	1.650	1.750	1.650	1.750	1.750	600
2023-01-18	1.780	1.890	1.650	1.650	1.650	2,373
2023-01-17	1.750	1.750	1.750	1.750	1.750	0
2023-01-16	1.650	1.750	1.650	1.750	1.750	1,502
2023-01-13	1.590	1.590	1.590	1.590	1.590	0
2023-01-12	1.590	1.600	1.590	1.590	1.590	2,600
2023-01-11	1.500	1.500	1.500	1.500	1.500	1,300
2023-01-10	1.400	1.400	1.400	1.400	1.400	0
2023-01-09	1.400	1.400	1.400	1.400	1.400	0
2023-01-06	1.500	1.500	1.400	1.400	1.400	5,000
2023-01-05	1.600	1.600	1.550	1.550	1.550	215
2023-01-04	1.470	1.600	1.470	1.550	1.550	8,300
2023-01-03	1.470	1.470	1.470	1.470	1.470	7,300
2022-12-30	1.450	1.450	1.450	1.450	1.450	1,200
2022-12-29	1.450	1.450	1.400	1.450	1.450	901
2022-12-28	1.460	1.460	1.450	1.450	1.450	5,004
2022-12-23	1.470	1.500	1.450	1.470	1.470	4,500

← NewerPage 16 of 22 · 1,261 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.