Canada markets open in 6 hours 7 minutes

Tribe Property Technologies Inc. (TRBE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
1.65000.0000 (0.00%)
At close: 11:54AM EST
Time Period:
Dec 06, 2021 - Dec 06, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20221.65001.65001.65001.65001.6500500
Dec 02, 20221.65001.65001.55001.65001.65009,600
Dec 01, 20221.62001.65001.60001.65001.65002,800
Nov 30, 20221.75001.75001.62001.62001.62002,300
Nov 29, 20221.73001.78001.73001.78001.7800700
Nov 28, 20221.60001.70001.60001.70001.7000762
Nov 25, 20221.50001.60001.50001.60001.60003,000
Nov 24, 20221.50001.50001.50001.50001.50003,000
Nov 23, 20221.50001.50001.49001.50001.50008,200
Nov 22, 20221.50001.50001.50001.50001.50005,000
Nov 21, 20221.50001.50001.50001.50001.5000100
Nov 18, 20221.50001.50001.50001.50001.5000100
Nov 17, 20221.50001.50001.35001.35001.35001,600
Nov 16, 20221.41001.41001.41001.41001.4100-
Nov 15, 20221.41001.41001.41001.41001.4100-
Nov 14, 20221.45001.45001.41001.41001.4100600
Nov 11, 20221.50001.50001.50001.50001.5000-
Nov 10, 20221.55001.55001.50001.50001.5000200
Nov 09, 20221.70001.70001.50001.55001.550013,700
Nov 08, 20221.70001.70001.70001.70001.7000-
Nov 07, 20221.70001.70001.70001.70001.7000100
Nov 04, 20221.70001.86001.70001.72001.72003,400
Nov 03, 20221.50001.50001.50001.50001.5000-
Nov 02, 20221.55001.55001.50001.50001.50002,500
Nov 01, 20221.55001.55001.55001.55001.5500-
Oct 31, 20221.55001.55001.55001.55001.55001,500
Oct 28, 20221.55001.55001.55001.55001.5500500
Oct 27, 20221.65001.65001.50001.50001.50006,800
Oct 26, 20221.60001.65001.60001.65001.65002,900
Oct 25, 20221.60001.60001.60001.60001.60001,500
Oct 24, 20221.60001.60001.60001.60001.60002,000
Oct 21, 20221.60001.60001.60001.60001.6000-
Oct 20, 20221.60001.60001.60001.60001.6000800
Oct 19, 20221.60001.60001.60001.60001.6000100
Oct 18, 20221.60001.60001.60001.60001.6000-
Oct 17, 20221.60001.60001.60001.60001.6000201
Oct 14, 20221.65001.65001.65001.65001.6500-
Oct 13, 20221.65001.65001.65001.65001.6500-
Oct 12, 20221.65001.65001.65001.65001.6500-
Oct 11, 20221.67001.67001.65001.65001.65004,800
Oct 07, 20221.75001.75001.75001.75001.7500-
Oct 06, 20221.75001.75001.75001.75001.7500100
Oct 05, 20221.75001.75001.75001.75001.7500-
Oct 04, 20221.75001.75001.75001.75001.7500-
Oct 03, 20221.75001.75001.75001.75001.7500-
Sept 30, 20221.75001.75001.75001.75001.7500-
Sept 29, 20221.75001.90001.75001.75001.75002,100
Sept 28, 20221.75001.75001.75001.75001.7500-
Sept 27, 20221.75001.75001.75001.75001.7500-
Sept 26, 20221.75001.75001.75001.75001.75001,400
Sept 23, 20221.85001.85001.75001.75001.75003,500
Sept 22, 20221.89001.89001.89001.89001.8900-
Sept 21, 20221.76001.90001.76001.89001.89002,100
Sept 20, 20222.02002.02002.00002.00002.0000440
Sept 19, 20222.05002.05002.05002.05002.0500-
Sept 16, 20222.05002.05002.05002.05002.05001,000
Sept 15, 20222.02002.02002.02002.02002.0200-
Sept 14, 20222.05002.06502.02002.02002.02009,200
Sept 13, 20222.02002.02002.02002.02002.0200100
Sept 12, 20222.03002.03002.03002.03002.0300-
Sept 09, 20222.05002.05002.03002.03002.0300200
Sept 08, 20222.10002.10002.08002.08002.08001,100
Sept 07, 20222.00002.00002.00002.00002.0000-
Sept 06, 20222.17002.17002.00002.00002.00001,300
Sept 02, 20222.00002.18002.00002.18002.180013,700
Sept 01, 20222.00002.00002.00002.00002.00003,700
Aug 31, 20222.00002.00001.80002.00002.00002,300
Aug 30, 20222.00002.00002.00002.00002.0000100
Aug 29, 20222.00002.00002.00002.00002.0000-
Aug 26, 20222.00002.00002.00002.00002.0000110
Aug 25, 20221.94001.94001.94001.94001.9400-
Aug 24, 20221.98001.98001.93001.94001.94001,300
Aug 23, 20222.00002.00002.00002.00002.0000-
Aug 22, 20222.00002.00002.00002.00002.0000-
Aug 19, 20222.00002.00002.00002.00002.0000500
Aug 18, 20222.02002.02001.98001.98001.9800550
Aug 17, 20222.00002.00002.00002.00002.0000-
Aug 16, 20222.00002.00002.00002.00002.0000-
Aug 15, 20222.00002.00002.00002.00002.0000-
Aug 12, 20222.00002.00002.00002.00002.0000500
Aug 11, 20222.00002.00002.00002.00002.0000-
Aug 10, 20222.00002.00002.00002.00002.0000-
Aug 09, 20222.00002.00002.00002.00002.0000-
Aug 08, 20222.00002.00002.00002.00002.0000-
Aug 05, 20221.99002.00001.99002.00002.00002,159
Aug 04, 20222.00002.00001.90001.90001.9000700
Aug 03, 20222.00002.00002.00002.00002.0000-
Aug 02, 20222.10002.10002.00002.00002.00001,000
Jul 29, 20222.15002.15002.15002.15002.1500-
Jul 28, 20222.15002.15002.15002.15002.1500-
Jul 27, 20222.08002.15002.08002.15002.1500700
Jul 26, 20222.05002.05002.05002.05002.0500450
Jul 25, 20222.05002.05002.05002.05002.0500-
Jul 22, 20222.05002.05002.05002.05002.0500-
Jul 21, 20222.10002.10002.05002.05002.0500200
Jul 20, 20222.16002.16002.16002.16002.1600100
Jul 19, 20222.15002.15002.05002.05002.05001,200
Jul 18, 20222.20002.20002.20002.20002.2000200
Jul 15, 20222.25002.25002.25002.25002.2500-
Jul 14, 20222.31002.45002.25002.25002.25001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...