Tribe Property Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-22 | 1.450 | 1.500 | 1.450 | 1.490 | 1.490 | 1,900 |
| 2022-12-21 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 200 |
| 2022-12-20 | 1.510 | 1.510 | 1.450 | 1.450 | 1.450 | 700 |
| 2022-12-19 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 1,205 |
| 2022-12-16 | 1.750 | 1.750 | 1.500 | 1.500 | 1.500 | 8,700 |
| 2022-12-15 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-12-14 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-12-13 | 1.760 | 1.800 | 1.760 | 1.800 | 1.800 | 74,100 |
| 2022-12-12 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2022-12-09 | 1.600 | 1.800 | 1.600 | 1.800 | 1.800 | 12,300 |
| 2022-12-08 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-12-07 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 151 |
| 2022-12-06 | 1.600 | 1.600 | 1.550 | 1.550 | 1.550 | 1,020 |
| 2022-12-05 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 500 |
| 2022-12-02 | 1.650 | 1.650 | 1.550 | 1.650 | 1.650 | 9,600 |
| 2022-12-01 | 1.620 | 1.650 | 1.600 | 1.650 | 1.650 | 2,800 |
| 2022-11-30 | 1.750 | 1.750 | 1.620 | 1.620 | 1.620 | 2,300 |
| 2022-11-29 | 1.730 | 1.780 | 1.730 | 1.780 | 1.780 | 700 |
| 2022-11-28 | 1.600 | 1.700 | 1.600 | 1.700 | 1.700 | 762 |
| 2022-11-25 | 1.500 | 1.600 | 1.500 | 1.600 | 1.600 | 3,000 |
| 2022-11-24 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,000 |
| 2022-11-23 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 8,200 |
| 2022-11-22 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 |
| 2022-11-21 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2022-11-18 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 100 |
| 2022-11-17 | 1.500 | 1.500 | 1.350 | 1.350 | 1.350 | 1,600 |
| 2022-11-16 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-11-15 | 1.410 | 1.410 | 1.410 | 1.410 | 1.410 | 0 |
| 2022-11-14 | 1.450 | 1.450 | 1.410 | 1.410 | 1.410 | 600 |
| 2022-11-11 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-11-10 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 200 |
| 2022-11-09 | 1.700 | 1.700 | 1.500 | 1.550 | 1.550 | 13,700 |
| 2022-11-08 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 0 |
| 2022-11-07 | 1.700 | 1.700 | 1.700 | 1.700 | 1.700 | 100 |
| 2022-11-04 | 1.700 | 1.860 | 1.700 | 1.720 | 1.720 | 3,400 |
| 2022-11-03 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2022-11-02 | 1.550 | 1.550 | 1.500 | 1.500 | 1.500 | 2,500 |
| 2022-11-01 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 0 |
| 2022-10-31 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 1,500 |
| 2022-10-28 | 1.550 | 1.550 | 1.550 | 1.550 | 1.550 | 500 |
| 2022-10-27 | 1.650 | 1.650 | 1.500 | 1.500 | 1.500 | 6,800 |
| 2022-10-26 | 1.600 | 1.650 | 1.600 | 1.650 | 1.650 | 2,900 |
| 2022-10-25 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 1,500 |
| 2022-10-24 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 2,000 |
| 2022-10-21 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-10-20 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 800 |
| 2022-10-19 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 100 |
| 2022-10-18 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2022-10-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 201 |
| 2022-10-14 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-10-13 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-10-12 | 1.650 | 1.650 | 1.650 | 1.650 | 1.650 | 0 |
| 2022-10-11 | 1.670 | 1.670 | 1.650 | 1.650 | 1.650 | 4,800 |
| 2022-10-07 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-06 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 100 |
| 2022-10-05 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-04 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-10-03 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-09-30 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-09-29 | 1.750 | 1.900 | 1.750 | 1.750 | 1.750 | 2,100 |
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.