STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tech-focused investors prepare for fresh wave of earnings highlighted by struggling Tesla

Tribe Property Technologies Inc. (TRBE.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.7000

-0.0100

(-1.41%)

As of 09:36AM EDT. Market open.

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	500
Apr 22, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	2,000
Apr 19, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 18, 2024	0.6300	0.6800	0.6300	0.6800	0.6800	3,000
Apr 17, 2024	0.7000	0.7000	0.6800	0.7000	0.7000	2,000
Apr 16, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 15, 2024	0.7200	0.7500	0.7000	0.7000	0.7000	12,838
Apr 12, 2024	0.7000	0.7100	0.6800	0.7000	0.7000	4,600
Apr 11, 2024	0.6500	0.7100	0.6500	0.7100	0.7100	11,586
Apr 10, 2024	0.7600	0.9000	0.6500	0.6500	0.6500	73,200
Apr 09, 2024	0.7000	0.7000	0.6500	0.6700	0.6700	11,900
Apr 08, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 05, 2024	0.6900	0.7200	0.6700	0.6700	0.6700	55,900
Apr 04, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	600
Apr 03, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	700
Apr 02, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,180
Mar 28, 2024	0.6000	0.7000	0.6000	0.7000	0.7000	19,000
Mar 27, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 26, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 25, 2024	0.6000	0.6000	0.5500	0.5600	0.5600	2,200
Mar 22, 2024	0.5700	0.6000	0.5500	0.5600	0.5600	16,500
Mar 21, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Mar 20, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	1,000
Mar 19, 2024	0.5400	0.6600	0.5200	0.6100	0.6100	59,027
Mar 18, 2024	0.5000	0.5300	0.4900	0.5300	0.5300	41,700
Mar 15, 2024	0.5300	0.5300	0.4900	0.4900	0.4900	14,580
Mar 14, 2024	0.5400	0.5400	0.5000	0.5000	0.5000	1,000
Mar 13, 2024	0.5400	0.5400	0.4650	0.4950	0.4950	9,447
Mar 12, 2024	0.4950	0.5400	0.4900	0.5000	0.5000	20,500
Mar 11, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Mar 08, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	500
Mar 07, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Mar 06, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	840
Mar 05, 2024	0.5000	0.5000	0.4750	0.4900	0.4900	5,200
Mar 04, 2024	0.5300	0.5700	0.5000	0.5000	0.5000	16,600
Mar 01, 2024	0.5000	0.5000	0.4800	0.4800	0.4800	6,000
Feb 29, 2024	0.5500	0.5600	0.5000	0.5000	0.5000	15,899
Feb 28, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 27, 2024	0.5800	0.5800	0.5200	0.5500	0.5500	4,700
Feb 26, 2024	0.5500	0.5700	0.5500	0.5700	0.5700	2,500
Feb 23, 2024	0.4750	0.5200	0.4500	0.5200	0.5200	63,000
Feb 22, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	600
Feb 21, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Feb 20, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	-
Feb 16, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	5,000
Feb 15, 2024	0.4750	0.4900	0.4600	0.4900	0.4900	26,421
Feb 14, 2024	0.5300	0.5300	0.4500	0.5000	0.5000	10,505
Feb 13, 2024	0.5300	0.5400	0.5300	0.5400	0.5400	2,000
Feb 12, 2024	0.5500	0.5500	0.5000	0.5400	0.5400	12,500
Feb 09, 2024	0.5700	0.6000	0.5200	0.5800	0.5800	20,924
Feb 08, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 07, 2024	0.5800	0.6300	0.5500	0.6200	0.6200	41,924
Feb 06, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	3,700
Feb 05, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	6,700
Feb 02, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Feb 01, 2024	0.6500	0.6700	0.6300	0.6300	0.6300	5,500
Jan 31, 2024	0.6500	0.6500	0.5900	0.6200	0.6200	23,700
Jan 30, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 29, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jan 26, 2024	0.6100	0.6500	0.6100	0.6500	0.6500	2,200
Jan 25, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	2,600
Jan 24, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	16,000
Jan 23, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	15,000
Jan 22, 2024	0.5800	0.6000	0.5500	0.6000	0.6000	12,900
Jan 19, 2024	0.6000	0.6000	0.5600	0.5700	0.5700	7,750
Jan 18, 2024	0.6000	0.6000	0.5600	0.6000	0.6000	17,500
Jan 17, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Jan 16, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 15, 2024	0.6400	0.6500	0.5700	0.6000	0.6000	28,840
Jan 12, 2024	0.6000	0.6100	0.5500	0.6100	0.6100	26,500
Jan 11, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	5,000
Jan 10, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Jan 09, 2024	0.6100	0.6100	0.5500	0.5900	0.5900	30,302
Jan 08, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Jan 05, 2024	0.6200	0.6200	0.5900	0.6000	0.6000	2,023
Jan 04, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	2,625
Jan 03, 2024	0.6500	0.6500	0.6300	0.6500	0.6500	1,500
Jan 02, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	500
Dec 29, 2023	0.6500	0.6900	0.6500	0.6600	0.6600	15,000
Dec 28, 2023	0.6400	0.6400	0.6400	0.6400	0.6400	2,500
Dec 27, 2023	0.6700	0.6700	0.5900	0.5900	0.5900	7,800
Dec 22, 2023	0.6800	0.7000	0.6800	0.6800	0.6800	2,500
Dec 21, 2023	0.6500	0.6700	0.6500	0.6700	0.6700	16,000
Dec 20, 2023	0.6500	0.6500	0.5100	0.5700	0.5700	67,500
Dec 19, 2023	0.6600	0.6600	0.6500	0.6500	0.6500	1,030
Dec 18, 2023	0.6500	0.6800	0.6500	0.6500	0.6500	17,882
Dec 15, 2023	0.6500	0.6500	0.6200	0.6300	0.6300	8,100
Dec 14, 2023	0.6900	0.6900	0.6900	0.6900	0.6900	4,500
Dec 13, 2023	0.6700	0.6900	0.6300	0.6800	0.6800	20,000
Dec 12, 2023	0.7000	0.7000	0.6700	0.6700	0.6700	2,000
Dec 11, 2023	0.7200	0.7200	0.7200	0.7200	0.7200	500
Dec 08, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	-
Dec 07, 2023	0.7300	0.7500	0.6800	0.7400	0.7400	13,500
Dec 06, 2023	0.7400	0.7400	0.7400	0.7400	0.7400	500
Dec 05, 2023	0.7200	0.7400	0.6900	0.7400	0.7400	10,009
Dec 04, 2023	0.7500	0.7500	0.7500	0.7500	0.7500	-
Dec 01, 2023	0.7500	0.7700	0.7400	0.7500	0.7500	21,000
Nov 30, 2023	0.7000	0.7400	0.7000	0.7200	0.7200	7,344
Nov 29, 2023	0.6800	0.6800	0.6800	0.6800	0.6800	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,042.71+170.75(+0.78%)

S&P 5005,071.31+60.71(+1.21%)

DOW38,499.11+259.13(+0.68%)

CAD/USD0.7318+0.0017(+0.23%)

CRUDE OIL83.00+1.10(+1.34%)

Bitcoin CAD91,282.92+850.98(+0.94%)

STOCKS EXTEND GAINS AS RESULTS SEASON KICKS INTO HIGH GEAR

Tribe Property Technologies Inc. (TRBE.V)

S&P/TSX
22,042.71
+170.75(+0.78%)

S&P 500
5,071.31
+60.71(+1.21%)

DOW
38,499.11
+259.13(+0.68%)

CAD/USD
0.7318
+0.0017(+0.23%)

CRUDE OIL
83.00
+1.10(+1.34%)

Bitcoin CAD
91,282.92
+850.98(+0.94%)