Unlock stock picks and a broker-level newsfeed that powers Wall Street.

TSXV - Free Realtime Quote CAD

Coloured Ties Capital Inc. (TIE.V)

Compare
0.2100
0.0000
(0.00%)
As of April 16 at 9:36:35 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.21000.21000.21000.21000.21003,000
Apr 15, 20250.22000.22000.22000.22000.220010,000
Apr 14, 20250.22000.22000.22000.22000.22008,640
Apr 11, 20250.21500.21500.21500.21500.21503,500
Apr 10, 20250.17500.17500.17500.17500.1750-
Apr 9, 20250.17500.17500.17500.17500.17505,000
Apr 8, 20250.19000.19000.19000.19000.190017,000
Apr 7, 20250.20000.20000.20000.20000.2000-
Apr 4, 20250.20000.20000.20000.20000.2000-
Apr 3, 20250.20000.20000.20000.20000.200013,000
Apr 2, 20250.22000.22000.22000.22000.2200-
Apr 1, 20250.21000.22000.21000.22000.22008,000
Mar 31, 20250.21000.21000.21000.21000.2100-
Mar 28, 20250.21500.21500.19500.21000.210084,000
Mar 27, 20250.23000.23000.23000.23000.2300-
Mar 26, 20250.23000.23000.23000.23000.2300-
Mar 25, 20250.23000.23000.23000.23000.2300-
Mar 24, 20250.23000.23000.23000.23000.2300-
Mar 21, 20250.25500.25500.23000.23000.230066,500
Mar 20, 20250.29500.29500.29500.29500.2950-
Mar 19, 20250.29500.29500.29500.29500.2950-
Mar 18, 20250.29500.29500.29500.29500.2950-
Mar 17, 20250.29500.29500.29500.29500.2950-
Mar 14, 20250.29500.29500.29500.29500.2950500
Mar 13, 20250.24500.24500.24500.24500.24501,500
Mar 12, 20250.24000.24000.24000.24000.2400-
Mar 11, 20250.24000.24000.24000.24000.240016,000
Mar 10, 20250.23000.23000.23000.23000.2300-
Mar 7, 20250.23000.23000.23000.23000.2300-
Mar 6, 20250.23000.23000.23000.23000.2300-
Mar 5, 20250.23000.23000.23000.23000.23004,000
Mar 4, 20250.23000.23000.23000.23000.2300-
Mar 3, 20250.23000.23000.23000.23000.2300-
Feb 28, 20250.23000.23000.23000.23000.2300-
Feb 27, 20250.23000.23000.23000.23000.2300-
Feb 26, 20250.25000.25000.23000.23000.230012,500
Feb 25, 20250.24500.24500.24500.24500.2450-
Feb 24, 20250.23000.24500.23000.24500.245028,130
Feb 21, 20250.26500.26500.26500.26500.265010,000
Feb 20, 20250.31000.31000.31000.31000.3100-
Feb 19, 20250.31000.31000.31000.31000.3100-
Feb 18, 20250.31000.31000.31000.31000.3100-
Feb 14, 20250.31000.31000.31000.31000.3100-
Feb 13, 20250.31000.31000.31000.31000.3100-
Feb 12, 20250.31000.31000.31000.31000.3100500
Feb 11, 20250.30000.30000.30000.30000.3000-
Feb 10, 20250.30000.30000.30000.30000.3000-
Feb 7, 20250.30000.30000.30000.30000.3000500
Feb 6, 20250.34500.34500.34500.34500.34501,000
Feb 5, 20250.36500.36500.36500.36500.3650-
Feb 4, 20250.26500.36500.26500.36500.36504,276
Feb 3, 20250.23000.27000.23000.27000.27009,500
Jan 31, 20250.22000.23000.22000.23000.23006,700
Jan 30, 20250.22500.22500.22500.22500.2250-
Jan 29, 20250.22500.22500.22500.22500.2250-
Jan 28, 20250.22500.22500.22500.22500.2250-
Jan 27, 20250.22500.22500.22500.22500.2250-
Jan 24, 20250.22500.22500.22500.22500.2250-
Jan 23, 20250.22500.22500.22500.22500.22501,540
Jan 22, 20250.22000.22000.22000.22000.2200-
Jan 21, 20250.22000.22000.22000.22000.2200-
Jan 20, 20250.22000.22000.22000.22000.2200-
Jan 17, 20250.22000.22000.22000.22000.2200-
Jan 16, 20250.22000.22000.22000.22000.2200-
Jan 15, 20250.22000.22000.22000.22000.2200-
Jan 14, 20250.22000.22000.22000.22000.220063,000
Jan 13, 20250.22000.22000.22000.22000.2200-
Jan 10, 20250.22000.22000.22000.22000.22003,200
Jan 9, 20250.22000.22000.22000.22000.2200-
Jan 8, 20250.22000.22000.22000.22000.2200-
Jan 7, 20250.22000.22000.22000.22000.2200-
Jan 6, 20250.21500.22000.20500.22000.220018,000
Jan 3, 20250.21500.21500.21500.21500.21502,000
Jan 2, 20250.22500.22500.22500.22500.2250500
Dec 31, 20240.21000.21000.21000.21000.2100225,000
Dec 30, 20240.21000.21000.21000.21000.210065,000
Dec 27, 20240.20000.20000.20000.20000.200025,300
Dec 24, 20240.20000.20000.20000.20000.200015,000
Dec 23, 20240.20000.20000.20000.20000.200037,680
Dec 20, 20240.21000.22500.21000.21000.210087,500
Dec 19, 20240.20000.20000.20000.20000.2000-
Dec 18, 20240.20000.20000.20000.20000.200076,309
Dec 17, 20240.17500.17500.17500.17500.1750500
Dec 16, 20240.17500.17500.17500.17500.1750500
Dec 13, 20240.17500.17500.17500.17500.1750-
Dec 12, 20240.17500.17500.17500.17500.17507,200
Dec 11, 20240.16500.16500.16500.16500.16505,000
Dec 10, 20240.21500.21500.20000.20000.200025,500
Dec 9, 20240.20000.20000.20000.20000.2000-
Dec 6, 20240.20000.20500.20000.20000.200020,505
Dec 5, 20240.20000.20000.20000.20000.20003,000
Dec 4, 20240.20500.20500.20500.20500.20503,000
Dec 3, 20240.20500.20500.20500.20500.205020,000
Dec 2, 20240.23500.23500.22000.22000.22007,000
Nov 29, 20240.22500.22500.22500.22500.2250-
Nov 28, 20240.22500.22500.22500.22500.2250-
Nov 27, 20240.26000.26000.22500.22500.225094,505
Nov 26, 20240.27000.27000.27000.27000.2700-
Nov 25, 20240.27000.27000.27000.27000.2700-
Nov 22, 20240.27000.27000.27000.27000.2700-
Nov 21, 20240.27000.27000.27000.27000.2700-
Nov 20, 20240.27000.27000.27000.27000.27001,000
Nov 19, 20240.27000.27000.27000.27000.2700-
Nov 18, 20240.27000.27000.27000.27000.27002,000
Nov 15, 20240.28500.28500.28500.28500.285024,500
Nov 14, 20240.28500.28500.28500.28500.285015,500
Nov 13, 20240.28500.28500.28500.28500.28509,000
Nov 12, 20240.28500.28500.28500.28500.2850-
Nov 11, 20240.28500.28500.28500.28500.2850500
Nov 8, 20240.32000.32000.32000.32000.3200-
Nov 7, 20240.32000.32000.32000.32000.32005,000
Nov 6, 20240.32500.32500.32500.32500.32505,000
Nov 5, 20240.30000.32500.30000.32500.32505,900
Nov 4, 20240.30000.30000.30000.30000.3000-
Nov 1, 20240.30000.30000.30000.30000.3000-
Oct 31, 20240.30000.30000.30000.30000.3000-
Oct 30, 20240.30500.30500.30000.30000.30005,000
Oct 29, 20240.29500.29500.29500.29500.2950-
Oct 28, 20240.29500.29500.29500.29500.2950500
Oct 25, 20240.28500.28500.28500.28500.2850-
Oct 24, 20240.28500.28500.28500.28500.2850-
Oct 23, 20240.28500.28500.28500.28500.28501,500
Oct 22, 20240.28000.28000.28000.28000.28001,500
Oct 21, 20240.28500.28500.28500.28500.28503,710
Oct 18, 20240.28500.28500.28500.28500.2850-
Oct 17, 20240.33500.33500.28000.28500.285025,500
Oct 16, 20240.34000.34000.34000.34000.34001,700
Oct 15, 20240.35000.35000.33000.33000.33005,500
Oct 11, 20240.38500.38500.38500.38500.3850-
Oct 10, 20240.38500.38500.38500.38500.3850500
Oct 9, 20240.29500.32000.29500.32000.32002,500
Oct 8, 20240.32500.34000.32500.34000.34008,500
Oct 7, 20240.28500.28500.27000.27500.275014,000
Oct 4, 20240.26500.33000.26500.33000.33007,000
Oct 3, 20240.30000.30000.30000.30000.3000-
Oct 2, 20240.30000.30000.30000.30000.300012,000
Oct 1, 20240.30000.30000.30000.30000.3000-
Sep 30, 20240.30000.30000.30000.30000.30004,000
Sep 27, 20240.28500.28500.28500.28500.28506,500
Sep 26, 20240.28500.28500.28500.28500.28503,000
Sep 25, 20240.28500.28500.28500.28500.28502,000
Sep 24, 20240.29500.29500.29500.29500.29503,000
Sep 23, 20240.28500.28500.28500.28500.28502,500
Sep 20, 20240.28500.28500.28500.28500.285017,500
Sep 19, 20240.28000.28000.28000.28000.28003,000
Sep 18, 20240.24500.24500.24500.24500.2450-
Sep 17, 20240.24500.24500.24500.24500.24502,000
Sep 16, 20240.24000.24000.24000.24000.2400-
Sep 13, 20240.24000.24000.24000.24000.24003,000
Sep 12, 20240.24000.24000.24000.24000.2400-
Sep 11, 20240.24000.24000.24000.24000.2400-
Sep 10, 20240.24000.24000.24000.24000.2400-
Sep 9, 20240.24000.24000.24000.24000.2400-
Sep 6, 20240.23000.24000.23000.24000.240046,000
Sep 5, 20240.28000.28000.24000.24000.240075,000
Sep 4, 20240.28000.28000.28000.28000.2800-
Sep 3, 20240.28000.28000.28000.28000.28007,500
Aug 30, 20240.28000.28000.28000.28000.28003,000
Aug 29, 20240.28500.28500.28000.28000.280013,500
Aug 28, 20240.28000.28500.28000.28000.28006,500
Aug 27, 20240.28000.28000.28000.28000.2800500
Aug 26, 20240.28500.28500.28000.28000.280015,500
Aug 23, 20240.28500.28500.28000.28000.28008,000
Aug 22, 20240.28000.28000.28000.28000.280012,000
Aug 21, 20240.28000.28000.28000.28000.2800-
Aug 20, 20240.28000.28000.28000.28000.2800500
Aug 19, 20240.33500.33500.33500.33500.3350-
Aug 16, 20240.33500.33500.33500.33500.3350-
Aug 15, 20240.28000.33500.28000.33500.33502,500
Aug 14, 20240.28000.28000.28000.28000.28002,000
Aug 13, 20240.28000.28000.28000.28000.2800-
Aug 12, 20240.26000.28000.26000.28000.28002,000
Aug 9, 20240.29000.29000.28000.28000.2800100,000
Aug 8, 20240.28000.28000.28000.28000.2800-
Aug 7, 20240.28500.28500.28000.28000.28005,000
Aug 6, 20240.28500.28500.28500.28500.2850-
Aug 2, 20240.28500.28500.28500.28500.2850-
Aug 1, 20240.28500.28500.28500.28500.2850-
Jul 31, 20240.28500.28500.28500.28500.2850-
Jul 30, 20240.28500.28500.28500.28500.2850-
Jul 29, 20240.28500.28500.28500.28500.2850-
Jul 26, 20240.28500.28500.28500.28500.2850-
Jul 25, 20240.28500.28500.28500.28500.2850129,000
Jul 24, 20240.28500.28500.28500.28500.28507,350
Jul 23, 20240.28500.28500.28500.28500.2850500
Jul 22, 20240.30000.30000.28500.28500.285019,000
Jul 19, 20240.30000.30000.30000.30000.3000-
Jul 18, 20240.30000.30000.30000.30000.3000-
Jul 17, 20240.30000.30000.30000.30000.30002,000
Jul 16, 20240.30500.30500.30500.30500.30508,000
Jul 15, 20240.31000.31000.30000.30000.30002,500
Jul 12, 20240.32000.32000.32000.32000.32003,000
Jul 11, 20240.32000.32000.31000.31000.31005,500
Jul 10, 20240.31000.31000.31000.31000.3100-
Jul 9, 20240.31000.31000.31000.31000.31001,000
Jul 8, 20240.31000.31000.31000.31000.3100-
Jul 5, 20240.31000.31000.31000.31000.31001,500
Jul 4, 20240.31000.31000.31000.31000.3100-
Jul 3, 20240.31000.31000.31000.31000.31009,000
Jul 2, 20240.32500.32500.32500.32500.3250-
Jun 28, 20240.32500.32500.32500.32500.32504,000
Jun 27, 20240.32000.34000.32000.34000.34004,000
Jun 26, 20240.44000.44000.44000.44000.4400-
Jun 25, 20240.32000.44000.32000.44000.440017,000
Jun 24, 20240.35000.35000.35000.35000.35005,500
Jun 21, 20240.32500.37000.30000.30000.300092,132
Jun 20, 20240.36000.36000.36000.36000.3600-
Jun 19, 20240.36000.36000.36000.36000.3600-
Jun 18, 20240.36000.36000.36000.36000.3600-
Jun 17, 20240.36000.36000.36000.36000.3600500
Jun 14, 20240.31000.31000.30000.30000.30006,000
Jun 13, 20240.31000.31000.31000.31000.3100-
Jun 12, 20240.31000.31000.31000.31000.3100-
Jun 11, 20240.31000.31000.31000.31000.3100-
Jun 10, 20240.31000.31000.31000.31000.31001,000
Jun 7, 20240.30500.31000.30000.30500.30505,000
Jun 6, 20240.30000.30000.30000.30000.30004,600
Jun 5, 20240.31000.31000.31000.31000.3100-
Jun 4, 20240.30500.33000.30500.31000.31005,300
Jun 3, 20240.31000.31000.31000.31000.31005,500
May 31, 20240.32000.32000.32000.32000.3200-
May 30, 20240.32000.32000.32000.32000.3200-
May 29, 20240.32000.32000.32000.32000.3200-
May 28, 20240.32000.32000.32000.32000.32007,500
May 27, 20240.32000.32000.32000.32000.3200-
May 24, 20240.31000.32000.31000.32000.320035,300
May 23, 20240.34000.34000.33000.33000.33009,500
May 22, 20240.25000.34000.25000.34000.340079,000
May 21, 20240.41000.41000.41000.41000.4100-
May 17, 20240.41000.41000.41000.41000.4100-
May 16, 20240.41000.41000.41000.41000.4100-
May 15, 20240.41000.41000.41000.41000.4100-
May 14, 20240.41000.41000.41000.41000.4100-
May 13, 20240.41000.41000.41000.41000.4100-
May 10, 20240.41000.41000.41000.41000.4100-
May 9, 20240.41000.41000.41000.41000.4100-
May 8, 20240.41000.41000.41000.41000.4100-
May 7, 20240.41000.41000.41000.41000.4100-
May 6, 20240.41000.41000.41000.41000.4100-
May 3, 20240.41000.41000.41000.41000.4100-
May 2, 20240.41000.41000.41000.41000.4100-
May 1, 20240.41000.41000.41000.41000.4100-
Apr 30, 20240.41000.41000.41000.41000.4100-
Apr 29, 20240.41000.41000.41000.41000.4100-
Apr 26, 20240.41000.41000.41000.41000.4100-
Apr 25, 20240.41000.41000.41000.41000.4100-
Apr 24, 20240.41000.41000.41000.41000.4100-
Apr 23, 20240.41000.41000.41000.41000.4100-
Apr 22, 20240.41000.41000.41000.41000.4100-
Apr 19, 20240.41000.41000.41000.41000.4100-
Apr 18, 20240.41000.41000.41000.41000.4100-
Apr 17, 20240.41000.41000.41000.41000.4100-