Canada markets open in 9 hours 2 minutes

Tribe Property Technologies Inc. (TRBE.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.6900-0.0200 (-2.82%)
At close: 03:59PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20240.70000.70000.69000.69000.69001,000
Apr 22, 20240.70000.71000.70000.71000.71002,000
Apr 19, 20240.68000.68000.68000.68000.6800-
Apr 18, 20240.63000.68000.63000.68000.68003,000
Apr 17, 20240.70000.70000.68000.70000.70002,000
Apr 16, 20240.70000.70000.70000.70000.7000-
Apr 15, 20240.72000.75000.70000.70000.700012,838
Apr 12, 20240.70000.71000.68000.70000.70004,600
Apr 11, 20240.65000.71000.65000.71000.710011,586
Apr 10, 20240.76000.90000.65000.65000.650073,200
Apr 09, 20240.70000.70000.65000.67000.670011,900
Apr 08, 20240.67000.67000.67000.67000.6700-
Apr 05, 20240.69000.72000.67000.67000.670055,900
Apr 04, 20240.72000.72000.72000.72000.7200600
Apr 03, 20240.70000.70000.70000.70000.7000700
Apr 02, 20240.70000.70000.70000.70000.7000-
Apr 01, 20240.70000.70000.70000.70000.70001,180
Mar 28, 20240.60000.70000.60000.70000.700019,000
Mar 27, 20240.56000.56000.56000.56000.5600-
Mar 26, 20240.56000.56000.56000.56000.5600-
Mar 25, 20240.60000.60000.55000.56000.56002,200
Mar 22, 20240.57000.60000.55000.56000.560016,500
Mar 21, 20240.60000.60000.60000.60000.6000-
Mar 20, 20240.62000.62000.60000.60000.60001,000
Mar 19, 20240.54000.66000.52000.61000.610059,027
Mar 18, 20240.50000.53000.49000.53000.530041,700
Mar 15, 20240.53000.53000.49000.49000.490014,580
Mar 14, 20240.54000.54000.50000.50000.50001,000
Mar 13, 20240.54000.54000.46500.49500.49509,447
Mar 12, 20240.49500.54000.49000.50000.500020,500
Mar 11, 20240.49500.49500.49500.49500.4950-
Mar 08, 20240.49500.49500.49500.49500.4950500
Mar 07, 20240.49000.49000.49000.49000.4900500
Mar 06, 20240.48000.48000.48000.48000.4800840
Mar 05, 20240.50000.50000.47500.49000.49005,200
Mar 04, 20240.53000.57000.50000.50000.500016,600
Mar 01, 20240.50000.50000.48000.48000.48006,000
Feb 29, 20240.55000.56000.50000.50000.500015,899
Feb 28, 20240.55000.55000.55000.55000.5500-
Feb 27, 20240.58000.58000.52000.55000.55004,700
Feb 26, 20240.55000.57000.55000.57000.57002,500
Feb 23, 20240.47500.52000.45000.52000.520063,000
Feb 22, 20240.48000.48000.48000.48000.4800600
Feb 21, 20240.49500.49500.49500.49500.4950-
Feb 20, 20240.49500.49500.49500.49500.4950-
Feb 16, 20240.49500.49500.49500.49500.49505,000
Feb 15, 20240.47500.49000.46000.49000.490026,421
Feb 14, 20240.53000.53000.45000.50000.500010,505
Feb 13, 20240.53000.54000.53000.54000.54002,000
Feb 12, 20240.55000.55000.50000.54000.540012,500
Feb 09, 20240.57000.60000.52000.58000.580020,924
Feb 08, 20240.62000.62000.62000.62000.6200-
Feb 07, 20240.58000.63000.55000.62000.620041,924
Feb 06, 20240.60000.60000.59000.59000.59003,700
Feb 05, 20240.63000.63000.60000.60000.60006,700
Feb 02, 20240.65000.65000.65000.65000.6500500
Feb 01, 20240.65000.67000.63000.63000.63005,500
Jan 31, 20240.65000.65000.59000.62000.620023,700
Jan 30, 20240.65000.65000.65000.65000.6500-
Jan 29, 20240.65000.65000.65000.65000.6500-
Jan 26, 20240.61000.65000.61000.65000.65002,200
Jan 25, 20240.60000.61000.60000.61000.61002,600
Jan 24, 20240.59000.60000.58000.60000.600016,000
Jan 23, 20240.59000.59000.59000.59000.590015,000
Jan 22, 20240.58000.60000.55000.60000.600012,900
Jan 19, 20240.60000.60000.56000.57000.57007,750
Jan 18, 20240.60000.60000.56000.60000.600017,500
Jan 17, 20240.62000.62000.62000.62000.6200500
Jan 16, 20240.60000.60000.60000.60000.6000-
Jan 15, 20240.64000.65000.57000.60000.600028,840
Jan 12, 20240.60000.61000.55000.61000.610026,500
Jan 11, 20240.60000.60000.60000.60000.60005,000
Jan 10, 20240.62000.62000.62000.62000.6200500
Jan 09, 20240.61000.61000.55000.59000.590030,302
Jan 08, 20240.60000.60000.60000.60000.6000-
Jan 05, 20240.62000.62000.59000.60000.60002,023
Jan 04, 20240.62000.62000.60000.60000.60002,625
Jan 03, 20240.65000.65000.63000.65000.65001,500
Jan 02, 20240.67000.67000.67000.67000.6700500
Dec 29, 20230.65000.69000.65000.66000.660015,000
Dec 28, 20230.64000.64000.64000.64000.64002,500
Dec 27, 20230.67000.67000.59000.59000.59007,800
Dec 22, 20230.68000.70000.68000.68000.68002,500
Dec 21, 20230.65000.67000.65000.67000.670016,000
Dec 20, 20230.65000.65000.51000.57000.570067,500
Dec 19, 20230.66000.66000.65000.65000.65001,030
Dec 18, 20230.65000.68000.65000.65000.650017,882
Dec 15, 20230.65000.65000.62000.63000.63008,100
Dec 14, 20230.69000.69000.69000.69000.69004,500
Dec 13, 20230.67000.69000.63000.68000.680020,000
Dec 12, 20230.70000.70000.67000.67000.67002,000
Dec 11, 20230.72000.72000.72000.72000.7200500
Dec 08, 20230.74000.74000.74000.74000.7400-
Dec 07, 20230.73000.75000.68000.74000.740013,500
Dec 06, 20230.74000.74000.74000.74000.7400500
Dec 05, 20230.72000.74000.69000.74000.740010,009
Dec 04, 20230.75000.75000.75000.75000.7500-
Dec 01, 20230.75000.77000.74000.75000.750021,000
Nov 30, 20230.70000.74000.70000.72000.72007,344
Nov 29, 20230.68000.68000.68000.68000.6800500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...