Mail

TIE.V - Coloured Ties Capital Inc.

TSXV - TSXV Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2023	0.7800	0.8000	0.7800	0.8000	0.8000	16,000
May 26, 2023	0.7800	0.7800	0.7500	0.7700	0.7700	15,000
May 25, 2023	0.7800	0.7800	0.7800	0.7800	0.7800	39,500
May 24, 2023	0.7400	0.7400	0.7200	0.7400	0.7400	33,100
May 23, 2023	0.7600	0.7600	0.7400	0.7400	0.7400	24,375
May 19, 2023	0.7600	0.7600	0.7600	0.7600	0.7600	-
May 18, 2023	0.7500	0.7600	0.7500	0.7600	0.7600	7,500
May 17, 2023	0.7500	0.7900	0.7500	0.7500	0.7500	18,500
May 16, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	43,000
May 15, 2023	0.7300	0.7400	0.7300	0.7400	0.7400	2,600
May 12, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	14,500
May 11, 2023	0.7300	0.7400	0.7300	0.7300	0.7300	32,500
May 10, 2023	0.7000	0.7100	0.7000	0.7100	0.7100	28,500
May 09, 2023	0.6800	0.7000	0.6800	0.7000	0.7000	3,072
May 08, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	500
May 05, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	12,600
May 04, 2023	0.6600	0.7200	0.6600	0.7200	0.7200	9,500
May 03, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 02, 2023	0.6900	0.6900	0.6800	0.6800	0.6800	6,000
May 01, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 28, 2023	0.7400	0.7400	0.6900	0.6900	0.6900	2,500
Apr 27, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	500
Apr 26, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 25, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 24, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 21, 2023	0.7300	0.7400	0.7300	0.7400	0.7400	7,000
Apr 20, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	4,500
Apr 19, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	1,000
Apr 18, 2023	0.7000	0.7000	0.6600	0.6900	0.6900	9,000
Apr 17, 2023	0.7000	0.7300	0.7000	0.7300	0.7300	4,207
Apr 14, 2023	0.7200	0.7200	0.7000	0.7000	0.7000	6,100
Apr 13, 2023	0.7000	0.7000	0.7000	0.7000	0.7000	4,900
Apr 12, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	1,500
Apr 11, 2023	0.7300	0.7300	0.7200	0.7300	0.7300	6,000
Apr 10, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Apr 06, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	5,000
Apr 05, 2023	0.7100	0.7200	0.7100	0.7200	0.7200	22,000
Apr 04, 2023	0.6800	0.7300	0.6800	0.7300	0.7300	20,640
Apr 03, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	500
Mar 31, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 30, 2023	0.7000	0.7300	0.6800	0.7300	0.7300	23,607
Mar 29, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	-
Mar 28, 2023	0.7000	0.7200	0.6900	0.7200	0.7200	34,800
Mar 27, 2023	0.7200	0.7200	0.7100	0.7100	0.7100	17,000
Mar 24, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	-
Mar 23, 2023	0.7300	0.7300	0.7300	0.7300	0.7300	5,000
Mar 22, 2023	0.7300	0.7300	0.7100	0.7100	0.7100	5,775
Mar 21, 2023	0.6900	0.7200	0.6900	0.7100	0.7100	7,721
Mar 20, 2023	0.7400	0.7700	0.7000	0.7000	0.7000	11,802
Mar 17, 2023	0.7300	0.7800	0.7000	0.7600	0.7600	62,800
Mar 16, 2023	0.7700	0.7800	0.7000	0.7800	0.7800	48,608
Mar 15, 2023	0.7600	0.8000	0.7600	0.8000	0.8000	11,000
Mar 14, 2023	0.8000	0.8000	0.8000	0.8000	0.8000	9,000
Mar 13, 2023	0.8000	0.8000	0.7500	0.8000	0.8000	19,500
Mar 10, 2023	0.8500	0.8500	0.8000	0.8300	0.8300	63,000
Mar 09, 2023	0.9300	0.9300	0.8800	0.8800	0.8800	10,700
Mar 08, 2023	0.8300	0.9300	0.8300	0.9300	0.9300	99,850
Mar 07, 2023	0.8200	0.8700	0.8200	0.8700	0.8700	54,250
Mar 06, 2023	0.8800	0.8900	0.7900	0.8500	0.8500	108,963
Mar 03, 2023	0.9300	0.9300	0.8800	0.8900	0.8900	35,591
Mar 02, 2023	0.9900	0.9900	0.9500	0.9500	0.9500	6,000
Mar 01, 2023	0.9700	0.9700	0.9400	0.9700	0.9700	19,000
Feb 28, 2023	0.9200	0.9700	0.9200	0.9700	0.9700	40,000
Feb 27, 2023	0.9300	0.9300	0.9200	0.9200	0.9200	5,500
Feb 24, 2023	0.9200	0.9200	0.9200	0.9200	0.9200	5,025
Feb 23, 2023	0.9100	0.9300	0.8900	0.9200	0.9200	60,575
Feb 22, 2023	0.9600	0.9600	0.8800	0.8800	0.8800	99,863
Feb 21, 2023	0.9800	1.0000	0.9500	0.9500	0.9500	36,006
Feb 17, 2023	0.9500	0.9500	0.9500	0.9500	0.9500	3,000
Feb 16, 2023	0.9300	0.9700	0.9200	0.9700	0.9700	13,500
Feb 15, 2023	0.9300	0.9400	0.9000	0.9300	0.9300	138,780
Feb 14, 2023	0.9800	0.9800	0.9400	0.9500	0.9500	82,398
Feb 13, 2023	1.0100	1.0200	0.9700	1.0200	1.0200	55,475
Feb 10, 2023	0.9800	0.9900	0.9300	0.9800	0.9800	135,607
Feb 09, 2023	1.0900	1.0900	0.9500	0.9900	0.9900	136,923
Feb 08, 2023	1.1700	1.2200	1.0500	1.0500	1.0500	114,113
Feb 07, 2023	1.1000	1.2500	1.1000	1.1500	1.1500	214,455
Feb 06, 2023	0.9000	1.0500	0.9000	1.0500	1.0500	229,146
Feb 03, 2023	0.8400	0.9000	0.8200	0.8800	0.8800	131,496
Feb 02, 2023	0.8200	0.8700	0.7800	0.8300	0.8300	112,920
Feb 01, 2023	0.8400	0.8800	0.8400	0.8700	0.8700	78,462
Jan 31, 2023	0.7700	0.8400	0.7600	0.8100	0.8100	156,822
Jan 30, 2023	0.7400	0.7800	0.7400	0.7500	0.7500	71,274
Jan 27, 2023	0.7400	0.7400	0.6900	0.7100	0.7100	47,500
Jan 26, 2023	0.7300	0.7500	0.7200	0.7400	0.7400	59,768
Jan 25, 2023	0.7600	0.7600	0.7400	0.7400	0.7400	38,963
Jan 24, 2023	0.7600	0.7700	0.7300	0.7700	0.7700	103,500
Jan 23, 2023	0.6800	0.8000	0.6800	0.7700	0.7700	110,539
Jan 20, 2023	0.6500	0.6800	0.6300	0.6800	0.6800	86,500
Jan 19, 2023	0.6300	0.6700	0.6200	0.6400	0.6400	176,425
Jan 18, 2023	0.6100	0.6100	0.5800	0.5900	0.5900	49,300
Jan 17, 2023	0.6100	0.6100	0.6000	0.6000	0.6000	4,500
Jan 16, 2023	0.6300	0.6300	0.6200	0.6200	0.6200	14,000
Jan 13, 2023	0.6200	0.6300	0.6100	0.6200	0.6200	21,000
Jan 12, 2023	0.6200	0.6200	0.6000	0.6100	0.6100	45,500
Jan 11, 2023	0.6000	0.6400	0.6000	0.6400	0.6400	70,930
Jan 10, 2023	0.6000	0.6000	0.6000	0.6000	0.6000	41,000
Jan 09, 2023	0.6000	0.6100	0.6000	0.6000	0.6000	56,971
Jan 06, 2023	0.6000	0.6100	0.6000	0.6000	0.6000	91,310
Jan 05, 2023	0.5900	0.6100	0.5900	0.6100	0.6100	16,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...