Tribe Property Technologies Inc. (TRBE.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
As of 12:50PM EDT. Market open.
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 1,100 |
| 25 June 2024 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | 0.4500 | 6,100 |
| 24 June 2024 | 0.4800 | 0.4900 | 0.4750 | 0.4750 | 0.4750 | 2,000 |
| 21 June 2024 | 0.4950 | 0.5000 | 0.4050 | 0.4500 | 0.4500 | 61,500 |
| 20 June 2024 | 0.4750 | 0.4750 | 0.4500 | 0.4500 | 0.4500 | 36,500 |
| 19 June 2024 | 0.4875 | 0.5000 | 0.4650 | 0.4800 | 0.4800 | 7,600 |
| 18 June 2024 | 0.4750 | 0.5000 | 0.4600 | 0.4800 | 0.4800 | 18,058 |
| 17 June 2024 | 0.4800 | 0.5000 | 0.4700 | 0.4900 | 0.4900 | 5,500 |
| 14 June 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 19,614 |
| 13 June 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
| 12 June 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 5,000 |
| 11 June 2024 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | 0.5000 | 3,000 |
| 10 June 2024 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 19,500 |
| 07 June 2024 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | 0.5400 | 3,000 |
| 06 June 2024 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | 0.5200 | 2,500 |
| 05 June 2024 | 0.5500 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 8,000 |
| 04 June 2024 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | 0.5400 | 2,300 |
| 03 June 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 31 May 2024 | 0.5500 | 0.5700 | 0.5000 | 0.5200 | 0.5200 | 17,340 |
| 30 May 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 29 May 2024 | 0.5600 | 0.5700 | 0.5200 | 0.5200 | 0.5200 | 125,741 |
| 28 May 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | 0.5500 | 2,450 |
| 27 May 2024 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | 0.5600 | 10,000 |
| 24 May 2024 | 0.5700 | 0.6500 | 0.5500 | 0.6500 | 0.6500 | 22,176 |
| 23 May 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 3,700 |
| 22 May 2024 | 0.6500 | 0.6500 | 0.5800 | 0.6400 | 0.6400 | 44,920 |
| 21 May 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 17 May 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 3,200 |
| 16 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 15 May 2024 | 0.6200 | 0.6300 | 0.6000 | 0.6300 | 0.6300 | 18,600 |
| 14 May 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 13 May 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 500 |
| 10 May 2024 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | 0.6400 | 5,000 |
| 09 May 2024 | 0.6300 | 0.6300 | 0.5600 | 0.6200 | 0.6200 | 3,200 |
| 08 May 2024 | 0.5800 | 0.6200 | 0.5600 | 0.6100 | 0.6100 | 5,500 |
| 07 May 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 20,600 |
| 06 May 2024 | 0.5700 | 0.6000 | 0.5700 | 0.6000 | 0.6000 | 2,000 |
| 03 May 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 500 |
| 02 May 2024 | 0.6300 | 0.6300 | 0.5700 | 0.5700 | 0.5700 | 2,000 |
| 01 May 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 500 |
| 30 Apr 2024 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | 0.6000 | 11,953 |
| 29 Apr 2024 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | 0.6000 | 23,900 |
| 26 Apr 2024 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | 0.6600 | 3,000 |
| 25 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 500 |
| 24 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 23 Apr 2024 | 0.7000 | 0.7000 | 0.6900 | 0.6900 | 0.6900 | 1,000 |
| 22 Apr 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 2,000 |
| 19 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 18 Apr 2024 | 0.6300 | 0.6800 | 0.6300 | 0.6800 | 0.6800 | 3,000 |
| 17 Apr 2024 | 0.7000 | 0.7000 | 0.6800 | 0.7000 | 0.7000 | 2,000 |
| 16 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 15 Apr 2024 | 0.7200 | 0.7500 | 0.7000 | 0.7000 | 0.7000 | 12,838 |
| 12 Apr 2024 | 0.7000 | 0.7100 | 0.6800 | 0.7000 | 0.7000 | 4,600 |
| 11 Apr 2024 | 0.6500 | 0.7100 | 0.6500 | 0.7100 | 0.7100 | 11,586 |
| 10 Apr 2024 | 0.7600 | 0.9000 | 0.6500 | 0.6500 | 0.6500 | 73,200 |
| 09 Apr 2024 | 0.7000 | 0.7000 | 0.6500 | 0.6700 | 0.6700 | 11,900 |
| 08 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 05 Apr 2024 | 0.6900 | 0.7200 | 0.6700 | 0.6700 | 0.6700 | 55,900 |
| 04 Apr 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 600 |
| 03 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 700 |
| 02 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 01 Apr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 1,180 |
| 28 Mar 2024 | 0.6000 | 0.7000 | 0.6000 | 0.7000 | 0.7000 | 19,000 |
| 27 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 26 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 25 Mar 2024 | 0.6000 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 2,200 |
| 22 Mar 2024 | 0.5700 | 0.6000 | 0.5500 | 0.5600 | 0.5600 | 16,500 |
| 21 Mar 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 20 Mar 2024 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 0.6000 | 1,000 |
| 19 Mar 2024 | 0.5400 | 0.6600 | 0.5200 | 0.6100 | 0.6100 | 59,027 |
| 18 Mar 2024 | 0.5000 | 0.5300 | 0.4900 | 0.5300 | 0.5300 | 41,700 |
| 15 Mar 2024 | 0.5300 | 0.5300 | 0.4900 | 0.4900 | 0.4900 | 14,580 |
| 14 Mar 2024 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | 0.5000 | 1,000 |
| 13 Mar 2024 | 0.5400 | 0.5400 | 0.4650 | 0.4950 | 0.4950 | 9,447 |
| 12 Mar 2024 | 0.4950 | 0.5400 | 0.4900 | 0.5000 | 0.5000 | 20,500 |
| 11 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 08 Mar 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 500 |
| 07 Mar 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 500 |
| 06 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 840 |
| 05 Mar 2024 | 0.5000 | 0.5000 | 0.4750 | 0.4900 | 0.4900 | 5,200 |
| 04 Mar 2024 | 0.5300 | 0.5700 | 0.5000 | 0.5000 | 0.5000 | 16,600 |
| 01 Mar 2024 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 0.4800 | 6,000 |
| 29 Feb 2024 | 0.5500 | 0.5600 | 0.5000 | 0.5000 | 0.5000 | 15,899 |
| 28 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 27 Feb 2024 | 0.5800 | 0.5800 | 0.5200 | 0.5500 | 0.5500 | 4,700 |
| 26 Feb 2024 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | 0.5700 | 2,500 |
| 23 Feb 2024 | 0.4750 | 0.5200 | 0.4500 | 0.5200 | 0.5200 | 63,000 |
| 22 Feb 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 600 |
| 21 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 20 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | - |
| 16 Feb 2024 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 5,000 |
| 15 Feb 2024 | 0.4750 | 0.4900 | 0.4600 | 0.4900 | 0.4900 | 26,421 |
| 14 Feb 2024 | 0.5300 | 0.5300 | 0.4500 | 0.5000 | 0.5000 | 10,505 |
| 13 Feb 2024 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | 0.5400 | 2,000 |
| 12 Feb 2024 | 0.5500 | 0.5500 | 0.5000 | 0.5400 | 0.5400 | 12,500 |
| 09 Feb 2024 | 0.5700 | 0.6000 | 0.5200 | 0.5800 | 0.5800 | 20,924 |
| 08 Feb 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | - |
| 07 Feb 2024 | 0.5800 | 0.6300 | 0.5500 | 0.6200 | 0.6200 | 41,924 |
| 06 Feb 2024 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 0.5900 | 3,700 |
| 05 Feb 2024 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 0.6000 | 6,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.