TSXV - Free Realtime Quote CAD

Tribe Property Technologies Inc. (TRBE.V)

0.5700

+0.0200

+(3.64%)

As of 10:13:37 AM EST. Market Open.

Currency in CAD

Date	Open	High	Low	Close	Adj Close	Volume
Feb 4, 2025	0.5700	0.5700	0.5700	0.5700	0.5700	17,500
Feb 3, 2025	0.4800	0.5500	0.4800	0.5500	0.5500	10,908
Jan 31, 2025	0.4750	0.4750	0.4500	0.4700	0.4700	21,500
Jan 30, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,262
Jan 29, 2025	0.4700	0.4800	0.4600	0.4600	0.4600	19,500
Jan 28, 2025	0.4750	0.4800	0.4700	0.4700	0.4700	26,720
Jan 27, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	1,670
Jan 24, 2025	0.4700	0.4700	0.4700	0.4700	0.4700	580
Jan 23, 2025	0.4700	0.4700	0.4500	0.4650	0.4650	8,200
Jan 22, 2025	0.4650	0.4750	0.4650	0.4750	0.4750	7,500
Jan 21, 2025	0.4600	0.4600	0.4550	0.4550	0.4550	3,000
Jan 20, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	500
Jan 17, 2025	0.4600	0.4600	0.4500	0.4500	0.4500	7,053
Jan 16, 2025	0.4800	0.4800	0.4800	0.4800	0.4800	5,000
Jan 15, 2025	0.4600	0.4700	0.4600	0.4700	0.4700	3,500
Jan 14, 2025	0.4600	0.4800	0.4600	0.4650	0.4650	16,500
Jan 13, 2025	0.4750	0.4750	0.4750	0.4750	0.4750	500
Jan 10, 2025	0.4600	0.4800	0.4500	0.4500	0.4500	8,099
Jan 9, 2025	0.4600	0.4600	0.4600	0.4600	0.4600	1,000
Jan 8, 2025	0.4600	0.4600	0.4100	0.4500	0.4500	58,500
Jan 7, 2025	0.4800	0.4800	0.4700	0.4700	0.4700	26,000
Jan 6, 2025	0.4500	0.5000	0.4500	0.4800	0.4800	36,250
Jan 3, 2025	0.4300	0.4400	0.4250	0.4250	0.4250	7,510
Jan 2, 2025	0.4500	0.4500	0.4500	0.4500	0.4500	1,010
Dec 31, 2024	0.4200	0.4500	0.4200	0.4500	0.4500	7,200
Dec 30, 2024	0.4500	0.4700	0.4400	0.4400	0.4400	9,400
Dec 27, 2024	0.4900	0.4900	0.4500	0.4700	0.4700	13,300
Dec 24, 2024	0.4900	0.4900	0.4650	0.4750	0.4750	5,700
Dec 23, 2024	0.4600	0.5000	0.4600	0.5000	0.5000	34,500
Dec 20, 2024	0.4200	0.4750	0.4200	0.4600	0.4600	56,000
Dec 19, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	1,000
Dec 18, 2024	0.4100	0.4100	0.3950	0.3950	0.3950	7,000
Dec 17, 2024	0.4000	0.4000	0.3750	0.4000	0.4000	32,200
Dec 16, 2024	0.4050	0.4050	0.4050	0.4050	0.4050	1,500
Dec 13, 2024	0.3950	0.3950	0.3800	0.3800	0.3800	12,500
Dec 12, 2024	0.3900	0.3950	0.3900	0.3950	0.3950	1,500
Dec 11, 2024	0.3800	0.3800	0.3650	0.3800	0.3800	70,000
Dec 10, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	3,000
Dec 9, 2024	0.3900	0.3900	0.3550	0.3600	0.3600	87,055
Dec 6, 2024	0.4000	0.4000	0.3900	0.3900	0.3900	3,621
Dec 5, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	1,000
Dec 4, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Dec 3, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Dec 2, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	45,500
Nov 29, 2024	0.4200	0.4200	0.4000	0.4000	0.4000	60,500
Nov 28, 2024	0.4000	0.4100	0.3850	0.4100	0.4100	63,000
Nov 27, 2024	0.4200	0.4200	0.3900	0.3900	0.3900	46,500
Nov 26, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 25, 2024	0.4250	0.4250	0.4200	0.4200	0.4200	45,000
Nov 22, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Nov 21, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	14,080
Nov 20, 2024	0.4400	0.4400	0.4050	0.4050	0.4050	22,450
Nov 19, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	900
Nov 18, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Nov 15, 2024	0.4600	0.4600	0.4200	0.4250	0.4250	23,400
Nov 14, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,000
Nov 13, 2024	0.5000	0.5000	0.4700	0.4700	0.4700	16,000
Nov 12, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	6,500
Nov 11, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	2,000
Nov 8, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	1,500
Nov 7, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	2,000
Nov 6, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	3,000
Nov 5, 2024	0.5300	0.5300	0.5000	0.5200	0.5200	10,000
Nov 4, 2024	0.5200	0.5200	0.4950	0.4950	0.4950	17,000
Nov 1, 2024	0.5000	0.5400	0.5000	0.5300	0.5300	18,500
Oct 31, 2024	0.4350	0.4800	0.4350	0.4800	0.4800	31,500
Oct 30, 2024	0.4650	0.4700	0.4300	0.4700	0.4700	17,500
Oct 29, 2024	0.4600	0.4800	0.4250	0.4250	0.4250	5,500
Oct 28, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	12,000
Oct 25, 2024	0.4300	0.4950	0.4300	0.4950	0.4950	11,000
Oct 24, 2024	0.4200	0.4300	0.4200	0.4300	0.4300	20,500
Oct 23, 2024	0.4300	0.4300	0.4100	0.4100	0.4100	4,000
Oct 22, 2024	0.4200	0.4300	0.4200	0.4200	0.4200	5,500
Oct 21, 2024	0.3700	0.4400	0.3700	0.4150	0.4150	64,447
Oct 18, 2024	0.3700	0.3700	0.3500	0.3650	0.3650	30,000
Oct 17, 2024	0.3800	0.3800	0.3550	0.3550	0.3550	49,500
Oct 16, 2024	0.3800	0.3800	0.3600	0.3600	0.3600	9,500
Oct 15, 2024	0.4000	0.4000	0.3750	0.3800	0.3800	106,250
Oct 11, 2024	0.3900	0.4100	0.3900	0.3900	0.3900	50,500
Oct 10, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	38,002
Oct 9, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,000
Oct 8, 2024	0.4000	0.4400	0.4000	0.4300	0.4300	7,000
Oct 7, 2024	0.4200	0.4500	0.4000	0.4000	0.4000	38,000
Oct 4, 2024	0.4350	0.4350	0.3900	0.4200	0.4200	185,500
Oct 3, 2024	0.4600	0.4600	0.4350	0.4500	0.4500	72,500
Oct 2, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	38,108
Oct 1, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	1,500
Sep 30, 2024	0.3700	0.4650	0.3550	0.4650	0.4650	324,947
Sep 27, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Sep 26, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	7,700
Sep 25, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	3,500
Sep 24, 2024	0.4000	0.4000	0.3800	0.3850	0.3850	30,188
Sep 23, 2024	0.3900	0.4050	0.3900	0.4050	0.4050	11,600
Sep 20, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	500
Sep 19, 2024	0.3900	0.4400	0.3800	0.3800	0.3800	56,000
Sep 18, 2024	0.3850	0.3850	0.3700	0.3700	0.3700	8,000
Sep 17, 2024	0.3800	0.3850	0.3800	0.3850	0.3850	6,500
Sep 16, 2024	0.3850	0.3850	0.3800	0.3800	0.3800	4,000
Sep 13, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	3,500
Sep 12, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Sep 11, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	500
Sep 10, 2024	0.4300	0.4300	0.3900	0.3900	0.3900	3,500
Sep 9, 2024	0.4500	0.4500	0.4000	0.4000	0.4000	2,401
Sep 6, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	1,500
Sep 5, 2024	0.3850	0.3900	0.3850	0.3900	0.3900	1,500
Sep 4, 2024	0.3700	0.3800	0.3700	0.3700	0.3700	6,500
Sep 3, 2024	0.3800	0.3800	0.3000	0.3600	0.3600	14,600
Aug 30, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	500
Aug 29, 2024	0.4500	0.4500	0.3700	0.3700	0.3700	94,772
Aug 28, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	10,000
Aug 27, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 26, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 23, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Aug 22, 2024	0.4250	0.4400	0.4250	0.4400	0.4400	2,500
Aug 21, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 20, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 19, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 16, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 15, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Aug 14, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	500
Aug 13, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 12, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Aug 9, 2024	0.4000	0.4300	0.3800	0.4300	0.4300	7,185
Aug 8, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	500
Aug 7, 2024	0.4100	0.4300	0.4000	0.4000	0.4000	7,500
Aug 6, 2024	0.4400	0.4400	0.4000	0.4000	0.4000	7,547
Aug 2, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Aug 1, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	1,000
Jul 31, 2024	0.4400	0.4500	0.4000	0.4500	0.4500	105,000
Jul 30, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	1,000
Jul 29, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	1,000
Jul 26, 2024	0.4500	0.4600	0.4500	0.4600	0.4600	2,500
Jul 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	500
Jul 24, 2024	0.4650	0.4650	0.4350	0.4350	0.4350	9,500
Jul 23, 2024	0.4450	0.4700	0.4450	0.4700	0.4700	2,134
Jul 22, 2024	0.4750	0.4800	0.4400	0.4700	0.4700	31,500
Jul 19, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 18, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 17, 2024	0.4950	0.5000	0.4950	0.5000	0.5000	1,000
Jul 16, 2024	0.4750	0.4900	0.4750	0.4850	0.4850	17,529
Jul 15, 2024	0.4700	0.4750	0.4700	0.4750	0.4750	4,500
Jul 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	500
Jul 11, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	1,500
Jul 10, 2024	0.4700	0.4700	0.4400	0.4400	0.4400	9,000
Jul 9, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Jul 8, 2024	0.4800	0.4800	0.4500	0.4800	0.4800	5,500
Jul 5, 2024	0.4700	0.4900	0.4700	0.4900	0.4900	7,229
Jul 4, 2024	0.4500	0.4900	0.4200	0.4900	0.4900	17,000
Jul 3, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jul 2, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Jun 28, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,126
Jun 27, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Jun 26, 2024	0.4900	0.4900	0.4500	0.4600	0.4600	1,600
Jun 25, 2024	0.4900	0.4900	0.4500	0.4500	0.4500	6,100
Jun 24, 2024	0.4800	0.4900	0.4750	0.4750	0.4750	2,000
Jun 21, 2024	0.4950	0.5000	0.4050	0.4500	0.4500	61,500
Jun 20, 2024	0.4750	0.4750	0.4500	0.4500	0.4500	36,500
Jun 19, 2024	0.4875	0.5000	0.4650	0.4800	0.4800	7,600
Jun 18, 2024	0.4750	0.5000	0.4600	0.4800	0.4800	18,058
Jun 17, 2024	0.4800	0.5000	0.4700	0.4900	0.4900	5,500
Jun 14, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	19,614
Jun 13, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	1,000
Jun 12, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	5,000
Jun 11, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	3,000
Jun 10, 2024	0.5400	0.5400	0.4900	0.5000	0.5000	19,500
Jun 7, 2024	0.5500	0.5500	0.5400	0.5400	0.5400	3,000
Jun 6, 2024	0.5400	0.5400	0.5200	0.5200	0.5200	2,500
Jun 5, 2024	0.5500	0.5700	0.5200	0.5200	0.5200	8,000
Jun 4, 2024	0.5200	0.5400	0.5200	0.5400	0.5400	2,300
Jun 3, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 31, 2024	0.5500	0.5700	0.5000	0.5200	0.5200	17,340
May 30, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
May 29, 2024	0.5600	0.5700	0.5200	0.5200	0.5200	125,741
May 28, 2024	0.5700	0.6000	0.5500	0.5500	0.5500	2,450
May 27, 2024	0.6000	0.6000	0.5600	0.5600	0.5600	10,000
May 24, 2024	0.5700	0.6500	0.5500	0.6500	0.6500	22,176
May 23, 2024	0.6300	0.6300	0.6000	0.6300	0.6300	3,700
May 22, 2024	0.6500	0.6500	0.5800	0.6400	0.6400	44,920
May 21, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
May 17, 2024	0.6400	0.6800	0.6400	0.6800	0.6800	3,200
May 16, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
May 15, 2024	0.6200	0.6300	0.6000	0.6300	0.6300	18,600
May 14, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	500
May 10, 2024	0.6200	0.6400	0.6200	0.6400	0.6400	5,000
May 9, 2024	0.6300	0.6300	0.5600	0.6200	0.6200	3,200
May 8, 2024	0.5800	0.6200	0.5600	0.6100	0.6100	5,500
May 7, 2024	0.6200	0.6200	0.6000	0.6000	0.6000	20,600
May 6, 2024	0.5700	0.6000	0.5700	0.6000	0.6000	2,000
May 3, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
May 2, 2024	0.6300	0.6300	0.5700	0.5700	0.5700	2,000
May 1, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	500
Apr 30, 2024	0.6100	0.6100	0.6000	0.6000	0.6000	11,953
Apr 29, 2024	0.6400	0.6400	0.6000	0.6000	0.6000	23,900
Apr 26, 2024	0.6700	0.6700	0.6500	0.6600	0.6600	3,000
Apr 25, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	500
Apr 24, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Apr 23, 2024	0.7000	0.7000	0.6900	0.6900	0.6900	1,000
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 9, 2024	0.7000	0.7000	0.6500	0.6700	0.6700	11,900
Apr 8, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Apr 5, 2024	0.6900	0.7200	0.6700	0.6700	0.6700	55,900
Apr 4, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	600
Apr 3, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	700
Apr 2, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Apr 1, 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 8, 2024	0.4950	0.4950	0.4950	0.4950	0.4950	500
Mar 7, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Mar 6, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	840
Mar 5, 2024	0.5000	0.5000	0.4750	0.4900	0.4900	5,200
Mar 4, 2024	0.5300	0.5700	0.5000	0.5000	0.5000	16,600
Mar 1, 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 9, 2024	0.5700	0.6000	0.5200	0.5800	0.5800	20,924
Feb 8, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 7, 2024	0.5800	0.6300	0.5500	0.6200	0.6200	41,924
Feb 6, 2024	0.6000	0.6000	0.5900	0.5900	0.5900	3,700
Feb 5, 2024	0.6300	0.6300	0.6000	0.6000	0.6000	6,700

IEI.V Imperial Equities Inc.

3.5500

0.00%

IVQ.TO Invesque Inc.

0.1050

0.00%

KW Kennedy-Wilson Holdings, Inc.

8.93

-0.06%

BRE.TO Bridgemarq Real Estate Services Inc.

13.84

+1.99%

SVI.TO StorageVault Canada Inc.

3.7150

+1.23%

REAL.TO Real Matters Inc.

6.00

+0.17%

REAX The Real Brokerage Inc.

5.11

+2.20%

LRHC La Rosa Holdings Corp.

0.4040

-1.49%

COMP Compass, Inc.

7.29

+1.96%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Tribe Property Technologies Inc. (TRBE.V)

Related Tickers