Tiny Ltd. (TSX:TINY)
Canada · Delayed Price · Currency is CAD 5.64
-0.18 (-3.09%)
At close: Mar 24, 2026
Tiny Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 5.81 | 5.81 | 5.61 | 5.64 | 5.64 | -3.09% | 14,176 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.72 | 5.82 | 5.82 | -0.51% | 3,304 |
| Mar 20, 2026 | 5.95 | 5.95 | 5.75 | 5.85 | 5.85 | 0.69% | 9,256 |
| Mar 19, 2026 | 6.15 | 6.15 | 5.72 | 5.81 | 5.81 | -5.99% | 9,426 |
| Mar 18, 2026 | 6.12 | 6.18 | 6.00 | 6.18 | 6.18 | -0.64% | 11,618 |
| Mar 17, 2026 | 6.97 | 6.97 | 6.15 | 6.22 | 6.22 | -5.61% | 7,424 |
| Mar 16, 2026 | 6.70 | 6.70 | 6.42 | 6.59 | 6.59 | -1.64% | 6,811 |
| Mar 13, 2026 | 6.30 | 6.70 | 6.30 | 6.70 | 6.70 | 2.45% | 5,543 |
| Mar 12, 2026 | 6.50 | 6.69 | 6.47 | 6.54 | 6.54 | -2.68% | 8,090 |
| Mar 11, 2026 | 6.79 | 6.79 | 6.50 | 6.72 | 6.72 | 0.30% | 6,959 |
| Mar 10, 2026 | 6.64 | 6.82 | 6.48 | 6.70 | 6.70 | 6.01% | 7,780 |
| Mar 9, 2026 | 6.25 | 6.55 | 6.25 | 6.32 | 6.32 | 1.12% | 9,701 |
| Mar 6, 2026 | 6.41 | 6.87 | 6.25 | 6.25 | 6.25 | -4.14% | 22,102 |
| Mar 5, 2026 | 6.80 | 6.86 | 6.44 | 6.52 | 6.52 | -3.55% | 5,842 |
| Mar 4, 2026 | 7.30 | 7.30 | 6.33 | 6.76 | 6.76 | -0.15% | 10,854 |
| Mar 3, 2026 | 6.67 | 6.80 | 6.61 | 6.77 | 6.77 | 1.04% | 6,465 |
| Mar 2, 2026 | 6.53 | 7.00 | 6.52 | 6.70 | 6.70 | 2.45% | 7,915 |
| Feb 27, 2026 | 6.68 | 6.68 | 6.25 | 6.54 | 6.54 | -3.11% | 13,379 |
| Feb 26, 2026 | 6.68 | 7.50 | 6.58 | 6.75 | 6.75 | -0.44% | 18,074 |
| Feb 25, 2026 | 6.92 | 6.92 | 6.72 | 6.78 | 6.78 | -2.45% | 12,810 |
| Feb 24, 2026 | 7.02 | 7.08 | 6.83 | 6.95 | 6.95 | -0.71% | 11,729 |
| Feb 23, 2026 | 7.13 | 7.15 | 7.00 | 7.00 | 7.00 | -1.82% | 4,585 |
| Feb 20, 2026 | 7.24 | 7.24 | 6.99 | 7.13 | 7.13 | -1.93% | 5,788 |
| Feb 19, 2026 | 7.14 | 7.33 | 7.14 | 7.27 | 7.27 | 1.11% | 6,174 |
| Feb 18, 2026 | 7.15 | 7.20 | 7.10 | 7.19 | 7.19 | 0.84% | 4,733 |
| Feb 17, 2026 | 7.32 | 7.32 | 6.99 | 7.13 | 7.13 | -0.14% | 13,657 |
| Feb 13, 2026 | 7.24 | 7.24 | 6.81 | 7.14 | 7.14 | -2.46% | 45,135 |
| Feb 12, 2026 | 7.11 | 7.32 | 7.00 | 7.32 | 7.32 | 3.68% | 8,424 |
| Feb 11, 2026 | 7.21 | 7.21 | 6.95 | 7.06 | 7.06 | -2.08% | 21,819 |
| Feb 10, 2026 | 7.25 | 7.25 | 7.00 | 7.21 | 7.21 | -0.55% | 29,848 |
| Feb 9, 2026 | 7.65 | 7.65 | 7.17 | 7.25 | 7.25 | -5.23% | 22,001 |
| Feb 6, 2026 | 7.81 | 7.85 | 7.50 | 7.65 | 7.65 | -0.13% | 13,013 |
| Feb 5, 2026 | 7.81 | 7.81 | 7.18 | 7.66 | 7.66 | -6.01% | 17,885 |
| Feb 4, 2026 | 8.21 | 8.21 | 7.60 | 8.15 | 8.15 | -0.37% | 7,656 |
| Feb 3, 2026 | 8.21 | 8.48 | 8.13 | 8.18 | 8.18 | - | 5,078 |
| Feb 2, 2026 | 7.71 | 8.41 | 7.71 | 8.18 | 8.18 | 7.49% | 10,949 |
| Jan 30, 2026 | 8.27 | 8.27 | 7.60 | 7.61 | 7.61 | -7.98% | 6,808 |
| Jan 29, 2026 | 8.65 | 8.65 | 8.20 | 8.27 | 8.27 | -1.08% | 2,588 |
| Jan 28, 2026 | 9.18 | 9.18 | 7.94 | 8.36 | 8.36 | -8.63% | 37,750 |
| Jan 27, 2026 | 9.42 | 9.42 | 9.15 | 9.15 | 9.15 | -2.87% | 5,829 |
| Jan 26, 2026 | 9.79 | 9.79 | 9.38 | 9.42 | 9.42 | -2.28% | 4,604 |
| Jan 23, 2026 | 9.61 | 9.69 | 9.53 | 9.64 | 9.64 | -1.73% | 5,429 |
| Jan 22, 2026 | 9.79 | 9.81 | 9.73 | 9.81 | 9.81 | 0.93% | 7,644 |
| Jan 21, 2026 | 9.72 | 9.72 | 9.67 | 9.72 | 9.72 | 0.31% | 1,260 |
| Jan 20, 2026 | 9.65 | 9.70 | 9.61 | 9.69 | 9.69 | -0.92% | 2,438 |
| Jan 19, 2026 | 9.83 | 9.85 | 9.65 | 9.78 | 9.78 | -0.91% | 3,180 |
| Jan 16, 2026 | 9.89 | 9.89 | 9.80 | 9.87 | 9.87 | 0.82% | 3,206 |
| Jan 15, 2026 | 9.69 | 9.81 | 9.69 | 9.79 | 9.79 | 0.82% | 2,287 |
| Jan 14, 2026 | 9.81 | 9.81 | 9.70 | 9.71 | 9.71 | -0.61% | 4,040 |
| Jan 13, 2026 | 9.96 | 10.00 | 9.75 | 9.77 | 9.77 | -1.21% | 4,425 |