Tribe Property Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-06 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 1,000 |
| 2022-04-05 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2022-04-04 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 100 |
| 2022-04-01 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-03-31 | 3.490 | 3.490 | 3.400 | 3.400 | 3.400 | 1,150 |
| 2022-03-30 | 3.400 | 3.400 | 3.200 | 3.200 | 3.200 | 2,000 |
| 2022-03-29 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2022-03-28 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2022-03-25 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 0 |
| 2022-03-24 | 3.490 | 3.490 | 3.490 | 3.490 | 3.490 | 100 |
| 2022-03-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-03-22 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-03-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 300 |
| 2022-03-18 | 3.250 | 3.400 | 3.250 | 3.400 | 3.400 | 1,200 |
| 2022-03-17 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-03-16 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-03-15 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2022-03-14 | 3.210 | 3.220 | 3.200 | 3.200 | 3.200 | 3,250 |
| 2022-03-11 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-03-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2022-03-09 | 3.300 | 3.300 | 3.200 | 3.250 | 3.250 | 8,300 |
| 2022-03-08 | 3.310 | 3.310 | 3.310 | 3.310 | 3.310 | 0 |
| 2022-03-07 | 3.250 | 3.360 | 3.250 | 3.310 | 3.310 | 7,095 |
| 2022-03-04 | 3.520 | 3.520 | 3.240 | 3.240 | 3.240 | 9,005 |
| 2022-03-03 | 3.520 | 3.520 | 3.520 | 3.520 | 3.520 | 100 |
| 2022-03-02 | 3.650 | 3.650 | 3.550 | 3.550 | 3.550 | 301 |
| 2022-03-01 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 400 |
| 2022-02-28 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-02-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-02-24 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-02-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-02-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-02-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2022-02-17 | 3.650 | 3.650 | 3.600 | 3.600 | 3.600 | 3,900 |
| 2022-02-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-02-15 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-02-14 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-02-11 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2022-02-10 | 3.700 | 3.700 | 3.600 | 3.700 | 3.700 | 5,500 |
| 2022-02-09 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 4,551 |
| 2022-02-08 | 3.850 | 3.850 | 3.800 | 3.800 | 3.800 | 1,500 |
| 2022-02-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 100 |
| 2022-02-04 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 400 |
| 2022-02-03 | 3.850 | 3.950 | 3.850 | 3.890 | 3.890 | 1,700 |
| 2022-02-02 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 7,300 |
| 2022-02-01 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-01-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-01-28 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-01-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2022-01-26 | 3.850 | 3.850 | 3.750 | 3.750 | 3.750 | 900 |
| 2022-01-25 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-01-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-01-21 | 3.850 | 3.950 | 3.850 | 3.850 | 3.850 | 2,400 |
| 2022-01-20 | 4.050 | 4.050 | 3.900 | 3.900 | 3.900 | 4,900 |
| 2022-01-19 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 2,100 |
| 2022-01-18 | 4.050 | 4.100 | 4.050 | 4.050 | 4.050 | 1,946 |
| 2022-01-17 | 4.110 | 4.130 | 4.100 | 4.130 | 4.130 | 1,100 |
| 2022-01-14 | 4.085 | 4.085 | 4.085 | 4.085 | 4.085 | 200 |
| 2022-01-13 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-01-12 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 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.