The Tinley Beverage Company Inc. (TNY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 03:10PM EST

Time Period:

Dec 04, 2022 - Dec 04, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 04, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	194,100
Dec 01, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	126,000
Nov 30, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	21,700
Nov 29, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	44,954
Nov 28, 2023	0.0150	0.0250	0.0150	0.0250	0.0250	52,800
Nov 27, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	193,600
Nov 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	1,266
Nov 23, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	129,000
Nov 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	3,000
Nov 21, 2023	0.0200	0.0250	0.0150	0.0250	0.0250	387,000
Nov 20, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	560,000
Nov 17, 2023	0.0300	0.0300	0.0200	0.0300	0.0300	32,300
Nov 16, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	170,000
Nov 15, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	5,000
Nov 14, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	13,700
Nov 13, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	26,690
Nov 10, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	34,450
Nov 09, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	49,000
Nov 08, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	13,000
Nov 07, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	43,000
Nov 06, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	21,000
Nov 03, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	40,000
Nov 02, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	5,550
Nov 01, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 31, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	2,000
Oct 30, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	151,200
Oct 27, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	9,900
Oct 26, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	157,800
Oct 25, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	41,333
Oct 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Oct 23, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	345,515
Oct 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	7,000
Oct 19, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	147,000
Oct 18, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	3,150
Oct 17, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	53,100
Oct 16, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,300
Oct 13, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	100,500
Oct 12, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Oct 11, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	31,100
Oct 10, 2023	0.0300	0.0350	0.0300	0.0300	0.0300	76,675
Oct 06, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	1,000
Oct 05, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	56,000
Oct 04, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	31,000
Oct 03, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Oct 02, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	3,500
Sept 29, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	107,000
Sept 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	64,600
Sept 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	90,062
Sept 26, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	60,845
Sept 25, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	101,500
Sept 22, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	8,783
Sept 21, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	39,000
Sept 20, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	279,744
Sept 19, 2023	0.0300	0.0350	0.0250	0.0350	0.0350	49,728
Sept 18, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	244,285
Sept 15, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	229,700
Sept 14, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	17,465
Sept 13, 2023	0.0300	0.0350	0.0250	0.0350	0.0350	376,120
Sept 12, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	621,120
Sept 11, 2023	0.0250	0.0350	0.0250	0.0350	0.0350	1,728,693
Sept 08, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	15,300
Sept 07, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	342,900
Sept 06, 2023	0.0300	0.0300	0.0200	0.0200	0.0200	147,175
Sept 05, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	14,527
Sept 01, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	154,000
Aug 31, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	70,000
Aug 30, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	41,000
Aug 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 28, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	96,000
Aug 25, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	41,991
Aug 24, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	4,300
Aug 23, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Aug 22, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	158,276
Aug 21, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	966,571
Aug 18, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	46,000
Aug 17, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	329,000
Aug 16, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	4,000
Aug 15, 2023	0.0300	0.0300	0.0250	0.0300	0.0300	60,500
Aug 14, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	165,450
Aug 11, 2023	0.0250	0.0300	0.0250	0.0300	0.0300	2,550
Aug 10, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	51,000
Aug 09, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	1,000
Aug 08, 2023	0.0300	0.0300	0.0250	0.0250	0.0250	15,260
Aug 04, 2023	0.0350	0.0350	0.0250	0.0300	0.0300	58,650
Aug 03, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	9,149
Aug 02, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	54,100
Aug 01, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	126,000
Jul 31, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	13,000
Jul 28, 2023	0.0350	0.0350	0.0300	0.0300	0.0300	48,000
Jul 27, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	4,400
Jul 26, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jul 25, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	19,246
Jul 24, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	35,000
Jul 21, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	3,000
Jul 20, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	2,100
Jul 19, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	28,000
Jul 18, 2023	0.0350	0.0350	0.0300	0.0350	0.0350	202,000
Jul 17, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	266,563
Jul 14, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	3,797
Jul 13, 2023	0.0300	0.0350	0.0300	0.0350	0.0350	80,050
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,410.21-42.66(-0.21%)

S&P 5004,569.78-24.85(-0.54%)

DOW36,204.44-41.06(-0.11%)

CAD/USD0.7376-0.0012(-0.16%)

CRUDE OIL73.15+0.11(+0.15%)

Bitcoin CAD56,657.82+1,390.32(+2.52%)

The Tinley Beverage Company Inc. (TNY.CN)

S&P/TSX
20,410.21
-42.66(-0.21%)

S&P 500
4,569.78
-24.85(-0.54%)

DOW
36,204.44
-41.06(-0.11%)

CAD/USD
0.7376
-0.0012(-0.16%)

CRUDE OIL
73.15
+0.11(+0.15%)

Bitcoin CAD
56,657.82
+1,390.32(+2.52%)