Tiny Ltd. (TSX:TINY)
Canada · Delayed Price · Currency is CAD 5.28
-0.01 (-0.19%)
At close: May 5, 2026
Tiny Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 5.15 | 5.30 | 5.12 | 5.28 | 5.28 | -0.19% | 2,358 |
| May 4, 2026 | 5.27 | 5.29 | 5.12 | 5.29 | 5.29 | - | 10,476 |
| May 1, 2026 | 5.26 | 5.30 | 5.11 | 5.29 | 5.29 | 0.57% | 13,838 |
| Apr 30, 2026 | 5.53 | 5.53 | 5.26 | 5.26 | 5.26 | -4.88% | 12,019 |
| Apr 29, 2026 | 5.56 | 5.63 | 5.42 | 5.53 | 5.53 | 0.73% | 2,320 |
| Apr 28, 2026 | 5.60 | 5.60 | 5.42 | 5.49 | 5.49 | -1.61% | 8,879 |
| Apr 27, 2026 | 5.62 | 5.66 | 5.54 | 5.58 | 5.58 | -2.79% | 7,179 |
| Apr 24, 2026 | 5.94 | 5.94 | 5.68 | 5.74 | 5.74 | -4.33% | 5,205 |
| Apr 23, 2026 | 5.85 | 6.00 | 5.82 | 6.00 | 6.00 | - | 4,301 |
| Apr 22, 2026 | 5.75 | 6.00 | 5.52 | 6.00 | 6.00 | 3.27% | 5,852 |
| Apr 21, 2026 | 5.62 | 5.81 | 5.59 | 5.81 | 5.81 | 1.75% | 3,553 |
| Apr 20, 2026 | 5.52 | 5.71 | 5.52 | 5.71 | 5.71 | 1.96% | 3,281 |
| Apr 17, 2026 | 5.70 | 5.70 | 5.53 | 5.60 | 5.60 | -2.61% | 3,795 |
| Apr 16, 2026 | 5.74 | 5.75 | 5.63 | 5.75 | 5.75 | -0.69% | 1,113 |
| Apr 15, 2026 | 5.85 | 5.85 | 5.52 | 5.79 | 5.79 | -3.50% | 5,894 |
| Apr 14, 2026 | 5.68 | 6.00 | 5.52 | 6.00 | 6.00 | 6.01% | 4,977 |
| Apr 13, 2026 | 5.85 | 5.85 | 5.62 | 5.66 | 5.66 | -2.41% | 14,102 |
| Apr 10, 2026 | 5.76 | 5.80 | 5.72 | 5.80 | 5.80 | -0.68% | 800 |
| Apr 9, 2026 | 5.73 | 5.84 | 5.73 | 5.84 | 5.84 | - | 1,106 |
| Apr 8, 2026 | 5.70 | 5.84 | 5.60 | 5.84 | 5.84 | 2.10% | 3,291 |
| Apr 7, 2026 | 5.51 | 5.72 | 5.43 | 5.72 | 5.72 | 2.33% | 2,179 |
| Apr 6, 2026 | 6.08 | 6.08 | 5.30 | 5.59 | 5.59 | -4.77% | 2,263 |
| Apr 2, 2026 | 5.33 | 5.87 | 5.24 | 5.87 | 5.87 | 6.53% | 4,624 |
| Apr 1, 2026 | 5.40 | 5.51 | 5.34 | 5.51 | 5.51 | -4.01% | 2,421 |
| Mar 31, 2026 | 5.21 | 5.75 | 5.01 | 5.74 | 5.74 | 10.60% | 9,935 |
| Mar 30, 2026 | 5.46 | 5.56 | 5.00 | 5.19 | 5.19 | - | 15,927 |
| Mar 27, 2026 | 5.22 | 5.22 | 5.02 | 5.19 | 5.19 | -2.44% | 22,358 |
| Mar 26, 2026 | 5.74 | 5.74 | 5.25 | 5.32 | 5.32 | -8.12% | 16,715 |
| Mar 25, 2026 | 5.65 | 5.80 | 5.32 | 5.79 | 5.79 | 2.66% | 24,177 |
| 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 |