Tribe Property Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-04 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 300 |
| 2022-06-30 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,100 |
| 2022-06-29 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2022-06-28 | 2.100 | 2.110 | 1.850 | 1.850 | 1.850 | 8,275 |
| 2022-06-27 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,000 |
| 2022-06-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 1,300 |
| 2022-06-23 | 1.700 | 1.900 | 1.700 | 1.900 | 1.900 | 43,100 |
| 2022-06-22 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 8,300 |
| 2022-06-21 | 1.760 | 1.760 | 1.700 | 1.700 | 1.700 | 11,320 |
| 2022-06-20 | 1.810 | 1.810 | 1.710 | 1.710 | 1.710 | 18,600 |
| 2022-06-17 | 2.000 | 2.170 | 1.810 | 1.810 | 1.810 | 8,200 |
| 2022-06-16 | 2.000 | 2.000 | 1.800 | 1.800 | 1.800 | 13,800 |
| 2022-06-15 | 2.100 | 2.200 | 1.600 | 2.070 | 2.070 | 30,000 |
| 2022-06-14 | 2.210 | 2.210 | 1.900 | 2.100 | 2.100 | 29,015 |
| 2022-06-13 | 2.350 | 2.350 | 2.210 | 2.210 | 2.210 | 30,115 |
| 2022-06-10 | 2.500 | 2.500 | 2.300 | 2.300 | 2.300 | 1,701 |
| 2022-06-09 | 2.500 | 2.500 | 2.490 | 2.490 | 2.490 | 300 |
| 2022-06-08 | 2.550 | 2.550 | 2.480 | 2.490 | 2.490 | 400 |
| 2022-06-07 | 2.600 | 2.600 | 2.600 | 2.600 | 2.600 | 100 |
| 2022-06-06 | 2.650 | 2.650 | 2.650 | 2.650 | 2.650 | 0 |
| 2022-06-03 | 2.700 | 2.700 | 2.650 | 2.650 | 2.650 | 200 |
| 2022-06-02 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2022-06-01 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 0 |
| 2022-05-31 | 2.620 | 2.620 | 2.620 | 2.620 | 2.620 | 1,000 |
| 2022-05-30 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 337 |
| 2022-05-27 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 600 |
| 2022-05-26 | 2.260 | 2.260 | 2.260 | 2.260 | 2.260 | 300 |
| 2022-05-25 | 2.250 | 2.250 | 2.250 | 2.250 | 2.250 | 0 |
| 2022-05-24 | 2.250 | 2.260 | 2.250 | 2.250 | 2.250 | 5,200 |
| 2022-05-20 | 2.300 | 2.300 | 2.260 | 2.260 | 2.260 | 300 |
| 2022-05-19 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2022-05-18 | 2.220 | 2.220 | 2.220 | 2.220 | 2.220 | 0 |
| 2022-05-17 | 2.360 | 2.360 | 2.220 | 2.220 | 2.220 | 6,600 |
| 2022-05-16 | 2.500 | 2.500 | 2.350 | 2.350 | 2.350 | 4,000 |
| 2022-05-13 | 2.250 | 2.500 | 2.250 | 2.500 | 2.500 | 2,800 |
| 2022-05-12 | 2.200 | 2.200 | 2.200 | 2.200 | 2.200 | 0 |
| 2022-05-11 | 2.210 | 2.210 | 2.200 | 2.200 | 2.200 | 5,151 |
| 2022-05-10 | 2.400 | 2.400 | 2.200 | 2.200 | 2.200 | 5,800 |
| 2022-05-09 | 2.750 | 2.750 | 2.500 | 2.510 | 2.510 | 5,600 |
| 2022-05-06 | 2.760 | 2.760 | 2.700 | 2.700 | 2.700 | 1,000 |
| 2022-05-05 | 2.900 | 2.900 | 2.750 | 2.750 | 2.750 | 1,600 |
| 2022-05-04 | 2.950 | 2.960 | 2.950 | 2.950 | 2.950 | 700 |
| 2022-05-03 | 2.900 | 3.010 | 2.900 | 2.980 | 2.980 | 5,500 |
| 2022-05-02 | 2.850 | 2.850 | 2.800 | 2.800 | 2.800 | 800 |
| 2022-04-29 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 500 |
| 2022-04-28 | 2.950 | 2.950 | 2.750 | 2.750 | 2.750 | 6,700 |
| 2022-04-27 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 1,000 |
| 2022-04-26 | 3.100 | 3.100 | 3.010 | 3.010 | 3.010 | 3,935 |
| 2022-04-25 | 3.150 | 3.150 | 3.100 | 3.100 | 3.100 | 200 |
| 2022-04-22 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-04-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-04-20 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 400 |
| 2022-04-19 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-04-18 | 3.200 | 3.300 | 3.200 | 3.250 | 3.250 | 945 |
| 2022-04-14 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-04-13 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 0 |
| 2022-04-12 | 3.390 | 3.390 | 3.390 | 3.390 | 3.390 | 100 |
| 2022-04-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 100 |
| 2022-04-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2022-04-07 | 3.250 | 3.260 | 3.250 | 3.260 | 3.260 | 2,300 |
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.