Tribe Property Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-28 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-09-27 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 0 |
| 2022-09-26 | 1.750 | 1.750 | 1.750 | 1.750 | 1.750 | 1,400 |
| 2022-09-23 | 1.850 | 1.850 | 1.750 | 1.750 | 1.750 | 3,500 |
| 2022-09-22 | 1.890 | 1.890 | 1.890 | 1.890 | 1.890 | 0 |
| 2022-09-21 | 1.760 | 1.900 | 1.760 | 1.890 | 1.890 | 2,100 |
| 2022-09-20 | 2.020 | 2.020 | 2.000 | 2.000 | 2.000 | 440 |
| 2022-09-19 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2022-09-16 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 1,000 |
| 2022-09-15 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 0 |
| 2022-09-14 | 2.050 | 2.065 | 2.020 | 2.020 | 2.020 | 9,200 |
| 2022-09-13 | 2.020 | 2.020 | 2.020 | 2.020 | 2.020 | 100 |
| 2022-09-12 | 2.030 | 2.030 | 2.030 | 2.030 | 2.030 | 0 |
| 2022-09-09 | 2.050 | 2.050 | 2.030 | 2.030 | 2.030 | 200 |
| 2022-09-08 | 2.100 | 2.100 | 2.080 | 2.080 | 2.080 | 1,100 |
| 2022-09-07 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-09-06 | 2.170 | 2.170 | 2.000 | 2.000 | 2.000 | 1,300 |
| 2022-09-02 | 2.000 | 2.180 | 2.000 | 2.180 | 2.180 | 13,700 |
| 2022-09-01 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 3,700 |
| 2022-08-31 | 2.000 | 2.000 | 1.800 | 2.000 | 2.000 | 2,300 |
| 2022-08-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 100 |
| 2022-08-29 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-26 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 110 |
| 2022-08-25 | 1.940 | 1.940 | 1.940 | 1.940 | 1.940 | 0 |
| 2022-08-24 | 1.980 | 1.980 | 1.930 | 1.940 | 1.940 | 1,300 |
| 2022-08-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-22 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-19 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2022-08-18 | 2.020 | 2.020 | 1.980 | 1.980 | 1.980 | 550 |
| 2022-08-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-15 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 500 |
| 2022-08-11 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-10 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-09 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-08 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-05 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 2,159 |
| 2022-08-04 | 2.000 | 2.000 | 1.900 | 1.900 | 1.900 | 700 |
| 2022-08-03 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2022-08-02 | 2.100 | 2.100 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2022-07-29 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2022-07-28 | 2.150 | 2.150 | 2.150 | 2.150 | 2.150 | 0 |
| 2022-07-27 | 2.080 | 2.150 | 2.080 | 2.150 | 2.150 | 700 |
| 2022-07-26 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 450 |
| 2022-07-25 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2022-07-22 | 2.050 | 2.050 | 2.050 | 2.050 | 2.050 | 0 |
| 2022-07-21 | 2.100 | 2.100 | 2.050 | 2.050 | 2.050 | 200 |
| 2022-07-20 | 2.160 | 2.160 | 2.160 | 2.160 | 2.160 | 100 |
| 2022-07-19 | 2.150 | 2.150 | 2.050 | 2.050 | 2.050 | 1,200 |
| 2022-07-18 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 200 |
| 2022-07-15 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-07-14 | 2.310 | 2.450 | 2.250 | 2.250 | 2.250 | 1,000 |
| 2022-07-13 | 2.100 | 2.320 | 2.050 | 2.320 | 2.320 | 1,300 |
| 2022-07-12 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2022-07-11 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2022-07-08 | 2.110 | 2.110 | 2.110 | 2.110 | 2.110 | 0 |
| 2022-07-07 | 1.900 | 2.110 | 1.800 | 2.110 | 2.110 | 64,144 |
| 2022-07-06 | 1.920 | 1.950 | 1.900 | 1.900 | 1.900 | 51,900 |
| 2022-07-05 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 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.