Coloured Ties Capital Inc. (TIE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.4100

0.0000

(0.00%)

At close: 04:14PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 10, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 04, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 03, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Apr 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 25, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 06, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 04, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 29, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 28, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 26, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 23, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 21, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 20, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 16, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 15, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 13, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 08, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 07, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 06, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 05, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 02, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	3,960
Feb 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 31, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Jan 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	-
Jan 29, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	1,000
Jan 26, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	9,000
Jan 25, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	2,000
Jan 24, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	6,269
Jan 23, 2024	0.4350	0.4350	0.4300	0.4300	0.4300	6,000
Jan 22, 2024	0.4900	0.4900	0.4300	0.4300	0.4300	3,000
Jan 19, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	16,468
Jan 18, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 17, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Jan 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,000
Jan 15, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jan 12, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	-
Jan 11, 2024	0.4650	0.4650	0.4650	0.4650	0.4650	2,700
Jan 10, 2024	0.4650	0.4700	0.4650	0.4700	0.4700	2,500
Jan 09, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	1,100
Jan 08, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	6,000
Jan 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 03, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	1,020
Jan 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	4,500
Dec 29, 2023	0.5100	0.5200	0.5100	0.5100	0.5100	5,000
Dec 28, 2023	0.5000	0.5000	0.5000	0.5000	0.5000	1,500
Dec 27, 2023	0.5100	0.5100	0.4900	0.5000	0.5000	16,000
Dec 22, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	5,000
Dec 21, 2023	0.5100	0.5500	0.5100	0.5300	0.5300	3,600
Dec 20, 2023	0.5700	0.5700	0.5300	0.5300	0.5300	11,800
Dec 19, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	500
Dec 18, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 15, 2023	0.5700	0.5800	0.5700	0.5800	0.5800	3,595
Dec 14, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	3,000
Dec 13, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	1,000
Dec 12, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 11, 2023	0.5100	0.5100	0.4900	0.5100	0.5100	16,998
Dec 08, 2023	0.5400	0.5400	0.5300	0.5300	0.5300	6,500
Dec 07, 2023	0.5200	0.5200	0.5000	0.5200	0.5200	13,801
Dec 06, 2023	0.5200	0.5200	0.5000	0.5100	0.5100	18,000
Dec 05, 2023	0.5500	0.5500	0.5200	0.5200	0.5200	12,000
Dec 04, 2023	0.5600	0.5700	0.5500	0.5600	0.5600	18,000
Dec 01, 2023	0.5700	0.6000	0.5700	0.5700	0.5700	23,466
Nov 30, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Nov 29, 2023	0.6100	0.6100	0.5700	0.5700	0.5700	8,500
Nov 28, 2023	0.6100	0.6100	0.6000	0.6000	0.6000	4,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7320-0.0001(-0.01%)

CRUDE OIL83.45+0.09(+0.11%)

Bitcoin CAD90,535.09-1,302.23(-1.42%)

Coloured Ties Capital Inc. (TIE.V)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7320
-0.0001(-0.01%)

CRUDE OIL
83.45
+0.09(+0.11%)

Bitcoin CAD
90,535.09
-1,302.23(-1.42%)