Tribe Property Technologies Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-11 | 4.040 | 4.050 | 4.000 | 4.000 | 4.000 | 1,200 |
| 2022-01-10 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2022-01-07 | 3.950 | 4.240 | 3.900 | 4.100 | 4.100 | 1,400 |
| 2022-01-06 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2022-01-05 | 4.020 | 4.050 | 3.980 | 4.000 | 4.000 | 13,600 |
| 2022-01-04 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2021-12-31 | 4.000 | 4.050 | 4.000 | 4.050 | 4.050 | 1,300 |
| 2021-12-30 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 1,600 |
| 2021-12-29 | 4.250 | 4.250 | 4.050 | 4.050 | 4.050 | 700 |
| 2021-12-24 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-12-23 | 4.160 | 4.160 | 4.100 | 4.100 | 4.100 | 1,021 |
| 2021-12-22 | 4.060 | 4.250 | 4.060 | 4.100 | 4.100 | 2,559 |
| 2021-12-21 | 3.910 | 4.000 | 3.860 | 4.000 | 4.000 | 4,110 |
| 2021-12-20 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 500 |
| 2021-12-17 | 3.900 | 4.000 | 3.860 | 3.950 | 3.950 | 1,500 |
| 2021-12-16 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2021-12-15 | 3.850 | 4.000 | 3.750 | 3.900 | 3.900 | 17,600 |
| 2021-12-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2021-12-13 | 3.850 | 3.950 | 3.750 | 3.900 | 3.900 | 2,800 |
| 2021-12-10 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 400 |
| 2021-12-09 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 1,700 |
| 2021-12-08 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 700 |
| 2021-12-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2021-12-06 | 3.950 | 4.000 | 3.850 | 4.000 | 4.000 | 3,000 |
| 2021-12-03 | 4.100 | 4.150 | 4.000 | 4.000 | 4.000 | 20,383 |
| 2021-12-02 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 220 |
| 2021-12-01 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 10,300 |
| 2021-11-30 | 4.000 | 4.200 | 4.000 | 4.000 | 4.000 | 5,000 |
| 2021-11-29 | 4.200 | 4.200 | 4.000 | 4.000 | 4.000 | 6,100 |
| 2021-11-26 | 4.190 | 4.190 | 4.000 | 4.000 | 4.000 | 4,500 |
| 2021-11-25 | 3.900 | 4.180 | 3.900 | 4.180 | 4.180 | 3,400 |
| 2021-11-24 | 3.990 | 4.310 | 3.990 | 4.200 | 4.200 | 18,810 |
| 2021-11-23 | 4.050 | 4.150 | 4.000 | 4.000 | 4.000 | 12,900 |
| 2021-11-22 | 4.270 | 4.270 | 4.200 | 4.200 | 4.200 | 8,750 |
| 2021-11-19 | 4.400 | 4.400 | 4.270 | 4.270 | 4.270 | 1,000 |
| 2021-11-18 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-17 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2021-11-16 | 4.270 | 4.400 | 4.200 | 4.400 | 4.400 | 7,950 |
| 2021-11-15 | 4.200 | 4.400 | 4.110 | 4.400 | 4.400 | 2,400 |
| 2021-11-12 | 4.170 | 4.220 | 4.100 | 4.200 | 4.200 | 6,699 |
| 2021-11-11 | 4.150 | 4.200 | 3.900 | 4.150 | 4.150 | 12,400 |
| 2021-11-10 | 4.000 | 4.050 | 3.820 | 4.000 | 4.000 | 10,687 |
| 2021-11-09 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 4,100 |
| 2021-11-08 | 4.200 | 4.300 | 4.150 | 4.150 | 4.150 | 4,300 |
| 2021-11-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2021-11-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,800 |
| 2021-11-03 | 4.210 | 4.210 | 4.060 | 4.100 | 4.100 | 3,450 |
| 2021-11-02 | 4.250 | 4.250 | 4.200 | 4.200 | 4.200 | 3,800 |
| 2021-11-01 | 4.150 | 4.160 | 4.150 | 4.150 | 4.150 | 1,400 |
| 2021-10-29 | 4.140 | 4.150 | 4.140 | 4.150 | 4.150 | 700 |
| 2021-10-28 | 3.900 | 4.100 | 3.900 | 4.100 | 4.100 | 53,370 |
| 2021-10-27 | 3.950 | 4.000 | 3.750 | 4.000 | 4.000 | 2,100 |
| 2021-10-26 | 3.880 | 3.950 | 3.880 | 3.890 | 3.890 | 1,500 |
| 2021-10-25 | 4.100 | 4.100 | 3.700 | 3.750 | 3.750 | 4,709 |
← NewerPage 21 of 21 · 1,254 trading days
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.