AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

This averts a strike or lockout that could have begun Wednesday, with flight cancellations likely before then

Tribe Property Technologies Inc. (TRBE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3950

-0.0150

(-3.66%)

At close: 09:30AM EDT

Time Period:

Sept 15, 2023 - Sept 15, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 13, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,500
Sept 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sept 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Sept 10, 2024	0.4300	0.4300	0.3900	0.3900	0.3900	3,500
Sept 09, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	2,401
Sept 06, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	1,500
Sept 05, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	1,500
Sept 04, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	6,500
Sept 03, 2024	0.3800	0.3800	0.3000	0.3600	0.3600	14,600
Aug 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Aug 29, 2024	0.4500	0.4500	0.3700	0.3700	0.3700	94,772
Aug 28, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	10,000
Aug 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Aug 22, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	2,500
Aug 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
Aug 13, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 09, 2024	0.4000	0.4300	0.3800	0.4300	0.4300	7,185
Aug 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Aug 07, 2024	0.4100	0.4300	0.4000	0.4000	0.4000	7,500
Aug 06, 2024	0.4400	0.4400	0.4000	0.4000	0.4000	7,547
Aug 02, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 01, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	1,000
Jul 31, 2024	0.4400	0.4500	0.4000	0.4500	0.4500	105,000
Jul 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Jul 29, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	1,000
Jul 26, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	2,500
Jul 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Jul 24, 2024	0.4650	0.4650	0.4350	0.4350	0.4350	9,500
Jul 23, 2024	0.4450	0.4700	0.4450	0.4700	0.4700	2,134
Jul 22, 2024	0.4750	0.4800	0.4400	0.4700	0.4700	31,500
Jul 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 17, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	1,000
Jul 16, 2024	0.4750	0.4900	0.4750	0.4850	0.4850	17,529
Jul 15, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	4,500
Jul 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Jul 11, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	1,500
Jul 10, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	9,000
Jul 09, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 08, 2024	0.4800	0.4800	0.4500	0.4800	0.4800	5,500
Jul 05, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	7,229
Jul 04, 2024	0.4500	0.4900	0.4200	0.4900	0.4900	17,000
Jul 03, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 02, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,126
Jun 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Jun 26, 2024	0.4900	0.4900	0.4500	0.4600	0.4600	1,600
Jun 25, 2024	0.4900	0.4900	0.4500	0.4500	0.4500	6,100
Jun 24, 2024	0.4800	0.4900	0.4750	0.4750	0.4750	2,000
Jun 21, 2024	0.4950	0.5000	0.4050	0.4500	0.4500	61,500
Jun 20, 2024	0.4750	0.4750	0.4500	0.4500	0.4500	36,500
Jun 19, 2024	0.4875	0.5000	0.4650	0.4800	0.4800	7,600
Jun 18, 2024	0.4750	0.5000	0.4600	0.4800	0.4800	18,058
Jun 17, 2024	0.4800	0.5000	0.4700	0.4900	0.4900	5,500
Jun 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	19,614
Jun 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jun 11, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	3,000
Jun 10, 2024	0.5400	0.5400	0.4900	0.5000	0.5000	19,500
Jun 07, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	3,000
Jun 06, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	2,500
Jun 05, 2024	0.5500	0.5700	0.5200	0.5200	0.5200	8,000
Jun 04, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	2,300
Jun 03, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 31, 2024	0.5500	0.5700	0.5000	0.5200	0.5200	17,340
May 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 29, 2024	0.5600	0.5700	0.5200	0.5200	0.5200	125,741
May 28, 2024	0.5700	0.6000	0.5500	0.5500	0.5500	2,450
May 27, 2024	0.6000	0.6000	0.5600	0.5600	0.5600	10,000
May 24, 2024	0.5700	0.6500	0.5500	0.6500	0.6500	22,176
May 23, 2024	0.6300	0.6300	0.6000	0.6300	0.6300	3,700
May 22, 2024	0.6500	0.6500	0.5800	0.6400	0.6400	44,920
May 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 17, 2024	0.6400	0.6800	0.6400	0.6800	0.6800	3,200
May 16, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 15, 2024	0.6200	0.6300	0.6000	0.6300	0.6300	18,600
May 14, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	500
May 10, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	5,000
May 09, 2024	0.6300	0.6300	0.5600	0.6200	0.6200	3,200
May 08, 2024	0.5800	0.6200	0.5600	0.6100	0.6100	5,500
May 07, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	20,600
May 06, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	2,000
May 03, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
May 02, 2024	0.6300	0.6300	0.5700	0.5700	0.5700	2,000
May 01, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Apr 30, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	11,953
Apr 29, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	23,900
Apr 26, 2024	0.6700	0.6700	0.6500	0.6600	0.6600	3,000
Apr 25, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	500
Apr 24, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 23, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,568.65+93.55(+0.40%)

S&P 5005,626.02+30.26(+0.54%)

DOW41,393.78+296.98(+0.72%)

CAD/USD0.7366+0.0004(+0.06%)

CRUDE OIL68.93+0.28(+0.41%)

Bitcoin CAD78,982.33-2,832.00(-3.46%)

AIR CANADA, PILOTS REACH TENTATIVE DEAL, AVERTING WORK STOPPAGE

Tribe Property Technologies Inc. (TRBE.V)

S&P/TSX
23,568.65
+93.55(+0.40%)

S&P 500
5,626.02
+30.26(+0.54%)

DOW
41,393.78
+296.98(+0.72%)

CAD/USD
0.7366
+0.0004(+0.06%)

CRUDE OIL
68.93
+0.28(+0.41%)

Bitcoin CAD
78,982.33
-2,832.00(-3.46%)