Coloured Ties Capital Inc. - TIE.V - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.4	0.4	0.4	0.4	0.4	1,000
February 19, 2026	0.34	0.34	0.34	0.34	0.34	2,520
February 18, 2026	0.4	0.4	0.4	0.4	0.4	2,000
February 17, 2026	0.41	0.41	0.41	0.41	0.41	0
February 13, 2026	0.41	0.41	0.41	0.41	0.41	0
February 12, 2026	0.4	0.41	0.41	0.41	0.4	17,154
February 11, 2026	0.39	0.39	0.39	0.39	0.39	2,500
February 10, 2026	0.36	0.37	0.37	0.38	0.36	9,200
February 09, 2026	0.38	0.38	0.38	0.38	0.38	2,000
February 06, 2026	0.42	0.42	0.42	0.42	0.42	0
February 05, 2026	0.39	0.42	0.42	0.42	0.39	1,550
February 04, 2026	0.44	0.44	0.44	0.44	0.44	3,200
February 03, 2026	0.39	0.39	0.39	0.39	0.39	0
February 02, 2026	0.39	0.39	0.39	0.39	0.39	0
January 30, 2026	0.39	0.39	0.39	0.39	0.39	1,500
January 29, 2026	0.5	0.5	0.5	0.5	0.5	5,540
January 28, 2026	0.43	0.51	0.51	0.51	0.35	87,350
January 27, 2026	0.35	0.33	0.33	0.35	0.33	9,400
January 26, 2026	0.29	0.37	0.37	0.37	0.29	81,500
January 23, 2026	0.3	0.3	0.3	0.3	0.3	0
January 22, 2026	0.3	0.3	0.3	0.3	0.3	0
January 21, 2026	0.3	0.3	0.3	0.3	0.3	0
January 20, 2026	0.3	0.3	0.3	0.3	0.3	0
January 19, 2026	0.3	0.3	0.3	0.3	0.3	0
January 16, 2026	0.3	0.3	0.3	0.3	0.3	0
January 15, 2026	0.3	0.3	0.3	0.3	0.3	0
January 14, 2026	0.3	0.3	0.3	0.3	0.3	500
January 12, 2026	0.23	0.3	0.3	0.3	0.23	2,000
January 09, 2026	0.23	0.25	0.25	0.25	0.23	9,510
January 08, 2026	0.21	0.21	0.21	0.21	0.21	0
January 07, 2026	0.21	0.21	0.21	0.21	0.21	0
January 06, 2026	0.21	0.21	0.21	0.21	0.21	0
January 05, 2026	0.21	0.21	0.21	0.21	0.21	500
January 02, 2026	0.24	0.24	0.24	0.24	0.24	2,000
December 31, 2025	0.23	0.24	0.24	0.24	0.23	1,300
December 30, 2025	0.24	0.24	0.24	0.24	0.24	3,000
December 29, 2025	0.26	0.24	0.24	0.27	0.23	78,151
December 23, 2025	0.26	0.27	0.27	0.28	0.26	4,004
December 22, 2025	0.3	0.3	0.3	0.3	0.26	27,000
December 19, 2025	0.27	0.27	0.27	0.28	0.27	6,500
December 18, 2025	0.27	0.27	0.27	0.27	0.27	101,000
December 17, 2025	0.25	0.3	0.3	0.3	0.24	101,000
December 16, 2025	0.26	0.26	0.26	0.26	0.26	5,000
December 15, 2025	0.27	0.27	0.27	0.27	0.27	2,334
December 12, 2025	0.26	0.27	0.27	0.27	0.26	4,500
December 11, 2025	0.27	0.27	0.27	0.27	0.27	1,000
December 10, 2025	0.29	0.29	0.29	0.29	0.29	0
December 09, 2025	0.29	0.29	0.29	0.29	0.29	0
December 08, 2025	0.23	0.29	0.29	0.29	0.23	12,990
December 05, 2025	0.3	0.3	0.3	0.3	0.3	0
December 04, 2025	0.3	0.3	0.3	0.3	0.3	4,500
December 03, 2025	0.3	0.3	0.3	0.3	0.3	0
December 02, 2025	0.3	0.3	0.3	0.3	0.3	0
December 01, 2025	0.3	0.3	0.3	0.3	0.3	5,180
November 28, 2025	0.25	0.25	0.25	0.25	0.25	0
November 27, 2025	0.25	0.25	0.25	0.25	0.25	0
November 26, 2025	0.25	0.25	0.25	0.25	0.25	8,000
November 25, 2025	0.25	0.25	0.25	0.25	0.25	0
November 24, 2025	0.25	0.25	0.25	0.25	0.25	0
November 21, 2025	0.25	0.25	0.25	0.25	0.25	0

Coloured Ties Capital Inc. (TIE.V) TSXV