Canada markets closed

The Tinley Beverage Company Inc. (TNY.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.07500.0000 (0.00%)
At close: 02:32PM EDT
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20220.07500.08000.07500.07500.0750239,700
Sept 22, 20220.07500.07500.07500.07500.075062,931
Sept 21, 20220.07500.08000.07500.08000.080057,500
Sept 20, 20220.08000.08000.07500.08000.080075,400
Sept 19, 20220.07500.08500.07500.08500.085048,850
Sept 16, 20220.08500.08500.07500.07500.075044,035
Sept 15, 20220.08000.08000.08000.08000.080021,311
Sept 14, 20220.08000.08500.08000.08000.080054,202
Sept 13, 20220.08000.08000.07500.07500.075038,660
Sept 12, 20220.07000.08000.06500.07500.0750389,472
Sept 09, 20220.07000.07000.06500.06500.0650188,009
Sept 08, 20220.07000.07500.07000.07000.070019,000
Sept 07, 20220.07500.07500.07000.07000.0700247,904
Sept 06, 20220.07500.08000.07000.07500.0750151,547
Sept 02, 20220.07500.08000.07500.08000.0800179,022
Sept 01, 20220.08000.08000.07000.07500.0750758,952
Aug 31, 20220.08000.08000.07500.08000.0800307,286
Aug 30, 20220.08000.08000.07500.08000.080094,090
Aug 29, 20220.08000.08500.08000.08000.080075,510
Aug 26, 20220.08000.08000.07500.08000.0800147,800
Aug 25, 20220.08500.08500.07500.08000.0800337,126
Aug 24, 20220.09000.09000.08000.08500.0850635,090
Aug 23, 20220.09500.09500.09000.09000.0900176,728
Aug 22, 20220.09500.10000.09500.10000.100073,088
Aug 19, 20220.10000.10000.09000.09500.095054,700
Aug 18, 20220.09500.10000.09500.09500.0950113,650
Aug 17, 20220.09500.10000.09500.10000.1000122,000
Aug 16, 20220.09500.09500.09000.09500.0950175,630
Aug 15, 20220.09000.10000.09000.09500.0950154,410
Aug 12, 20220.09000.09500.09000.09500.0950175,345
Aug 11, 20220.09000.09000.08500.08500.0850254,452
Aug 10, 20220.09000.09500.08500.08500.0850590,295
Aug 09, 20220.09500.09500.08500.08500.0850197,940
Aug 08, 20220.09500.10000.09500.09500.095054,750
Aug 05, 20220.10000.10000.09500.09500.095039,760
Aug 04, 20220.10000.10000.09000.10000.1000367,848
Aug 03, 20220.10000.10000.09500.10000.100081,500
Aug 02, 20220.10000.10250.10000.10000.100055,165
Jul 29, 20220.10000.10500.10000.10000.100018,900
Jul 28, 20220.10000.10000.10000.10000.100051,500
Jul 27, 20220.10000.10000.10000.10000.100080,500
Jul 26, 20220.10000.10000.10000.10000.100024,250
Jul 25, 20220.10500.10500.10000.10000.100024,504
Jul 22, 20220.10500.10500.10000.10000.10003,520
Jul 21, 20220.10000.10500.10000.10500.105020,797
Jul 20, 20220.10000.10500.10000.10000.100071,200
Jul 19, 20220.09500.10500.09500.10500.1050148,334
Jul 18, 20220.10000.10000.09000.09500.0950214,975
Jul 15, 20220.09500.10000.09500.09500.095073,607
Jul 14, 20220.10000.10500.10000.10000.1000137,601
Jul 13, 20220.10500.10500.10000.10000.100099,900
Jul 12, 20220.10000.10000.10000.10000.1000102,300
Jul 11, 20220.10500.10500.10000.10000.1000128,313
Jul 08, 20220.10500.10500.10500.10500.105028,500
Jul 07, 20220.10500.11000.10500.11000.110092,030
Jul 06, 20220.10000.10500.10000.10500.105080,400
Jul 05, 20220.10500.10500.10000.10000.100084,825
Jul 04, 20220.10500.10500.10500.10500.1050114,791
Jun 30, 20220.10500.11500.10500.10500.1050142,445
Jun 29, 20220.10500.11000.10500.10500.1050143,125
Jun 28, 20220.10500.10500.10000.10000.1000165,661
Jun 27, 20220.10500.11000.10000.10000.1000141,500
Jun 24, 20220.11000.11000.10500.10500.10508,200
Jun 23, 20220.10500.10500.10500.10500.105072,775
Jun 22, 20220.10000.10000.10000.10000.100011,440
Jun 21, 20220.10000.10500.09500.09500.0950188,800
Jun 20, 20220.09500.10500.09500.10000.100074,500
Jun 17, 20220.10000.10500.09000.09500.09501,219,700
Jun 16, 20220.10500.11000.10500.10500.1050171,402
Jun 15, 20220.11500.11500.10500.10500.1050307,843
Jun 14, 20220.11000.11000.10000.11000.1100356,385
Jun 13, 20220.11000.11000.10500.11000.1100249,786
Jun 10, 20220.11000.11500.10500.11000.1100346,417
Jun 09, 20220.12500.12500.10000.10500.10501,045,219
Jun 08, 20220.11500.12500.11500.12000.120073,020
Jun 07, 20220.12500.12500.11000.11500.1150516,241
Jun 06, 20220.11500.12500.11500.12500.1250136,600
Jun 03, 20220.12000.12000.11000.11500.1150126,350
Jun 02, 20220.13000.13000.12000.12000.120061,654
Jun 01, 20220.13000.13000.12500.12500.12508,000
May 31, 20220.12000.13000.11500.13000.1300296,403
May 30, 20220.12500.12500.12000.12500.125030,135
May 27, 20220.12500.12500.12000.12500.125045,290
May 26, 20220.12500.13500.12000.12500.1250188,658
May 25, 20220.13500.13500.12500.12500.125061,647
May 24, 20220.14000.14000.13000.14000.140057,498
May 20, 20220.13500.13500.12500.13500.135070,200
May 19, 20220.13500.14000.13000.14000.140066,115
May 18, 20220.14000.14000.13500.13500.1350124,100
May 17, 20220.14000.14000.13000.14000.140080,246
May 16, 20220.14000.14000.13000.13000.1300103,759
May 13, 20220.13500.15000.12500.14500.1450530,334
May 12, 20220.12000.12000.11000.12000.1200227,000
May 11, 20220.12000.12000.11000.11000.1100282,533
May 10, 20220.12000.12000.11000.11500.1150585,611
May 09, 20220.10500.15000.10000.12000.1200605,443
May 06, 20220.10500.11000.10500.10500.1050256,200
May 05, 20220.10500.11000.10000.10000.1000532,989
May 04, 20220.11500.11500.10500.10500.1050192,052
May 03, 20220.11000.11500.10500.11500.1150135,334
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...