Coloured Ties Capital Inc. (TIE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7300

0.0000

(0.00%)

At close: 12:24PM EDT

Time Period:

Mar 26, 2022 - Mar 26, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
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
Jan 04, 2023	0.6100	0.6200	0.6000	0.6200	0.6200	72,665
Jan 03, 2023	0.6100	0.6100	0.5600	0.6000	0.6000	97,671
Dec 30, 2022	0.5500	0.6100	0.5500	0.6000	0.6000	82,900
Dec 29, 2022	0.5500	0.5600	0.5500	0.5600	0.5600	22,771
Dec 28, 2022	0.5600	0.5600	0.5400	0.5500	0.5500	6,680
Dec 23, 2022	0.5500	0.5500	0.5500	0.5500	0.5500	10,500
Dec 22, 2022	0.5400	0.5500	0.5400	0.5400	0.5400	17,200
Dec 21, 2022	0.5400	0.5600	0.5400	0.5600	0.5600	10,500
Dec 20, 2022	0.5600	0.5600	0.5300	0.5400	0.5400	20,500
Dec 19, 2022	0.5800	0.5900	0.5600	0.5900	0.5900	20,000
Dec 16, 2022	0.5800	0.5800	0.5700	0.5700	0.5700	13,700
Dec 15, 2022	0.5800	0.5800	0.5800	0.5800	0.5800	500
Dec 14, 2022	0.6000	0.6000	0.6000	0.6000	0.6000	500
Dec 13, 2022	0.6100	0.6200	0.6100	0.6200	0.6200	25,500
Dec 12, 2022	0.6100	0.6200	0.6000	0.6100	0.6100	22,520
Dec 09, 2022	0.6200	0.6200	0.6200	0.6200	0.6200	-
Dec 08, 2022	0.6100	0.6200	0.6000	0.6200	0.6200	54,700
Dec 07, 2022	0.5900	0.6200	0.5900	0.6100	0.6100	53,256
Dec 06, 2022	0.5500	0.5900	0.5500	0.5900	0.5900	23,001
Dec 05, 2022	0.5200	0.5700	0.5200	0.5700	0.5700	14,426
Dec 02, 2022	0.5300	0.5500	0.5300	0.5500	0.5500	21,971
Dec 01, 2022	0.5100	0.5150	0.5000	0.5100	0.5100	26,800
Nov 30, 2022	0.5200	0.5200	0.5100	0.5100	0.5100	12,897
Nov 29, 2022	0.5200	0.5350	0.5200	0.5200	0.5200	87,697
Nov 28, 2022	0.5000	0.5100	0.5000	0.5000	0.5000	55,450
Nov 25, 2022	0.4450	0.5000	0.4300	0.5000	0.5000	179,040
Nov 24, 2022	0.4050	0.4250	0.4050	0.4250	0.4250	40,200
Nov 23, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 22, 2022	0.4100	0.4100	0.4100	0.4100	0.4100	-
Nov 21, 2022	0.4000	0.4100	0.4000	0.4100	0.4100	34,000
Nov 18, 2022	0.4000	0.4000	0.3950	0.3950	0.3950	11,500
Nov 17, 2022	0.3950	0.3950	0.3950	0.3950	0.3950	1,000
Nov 16, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	17,000
Nov 15, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	3,000
Nov 14, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	164,500
Nov 11, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 10, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 09, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	3,000
Nov 08, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	10,000
Nov 07, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	111,200
Nov 04, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	-
Nov 03, 2022	0.4000	0.4000	0.4000	0.4000	0.4000	5,000
Nov 02, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Nov 01, 2022	0.3900	0.3900	0.3900	0.3900	0.3900	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,501.49+41.59(+0.21%)

S&P 5003,970.99+22.27(+0.56%)

DOW32,237.53+132.33(+0.41%)

CAD/USD0.7280-0.0017(-0.2330%)

CRUDE OIL69.20-0.06(-0.09%)

BTC-CAD38,287.44+897.71(+2.40%)

Coloured Ties Capital Inc. (TIE.V)

S&P/TSX
19,501.49
+41.59(+0.21%)

S&P 500
3,970.99
+22.27(+0.56%)

DOW
32,237.53
+132.33(+0.41%)

CAD/USD
0.7280
-0.0017(-0.2330%)

CRUDE OIL
69.20
-0.06(-0.09%)

BTC-CAD
38,287.44
+897.71(+2.40%)