Tiny Ltd. (TSX:TINY)
Canada · Delayed Price · Currency is CAD 5.73
-0.24 (-4.02%)
Sep 29, 2026, 1:10 PM EST
Tiny Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | - | -1.34% | 214 |
| Sep 28, 2026 | 5.67 | 5.97 | 5.30 | 5.97 | 5.97 | 5.85% | 5,802 |
| Sep 25, 2026 | 5.68 | 5.78 | 5.50 | 5.64 | 5.64 | 1.62% | 9,943 |
| Sep 24, 2026 | 5.34 | 6.17 | 5.26 | 5.55 | 5.55 | 3.74% | 49,756 |
| Sep 23, 2026 | 5.49 | 5.50 | 5.32 | 5.35 | 5.35 | -6.96% | 10,011 |
| Sep 21, 2026 | 5.70 | 5.75 | 5.60 | 5.75 | 5.75 | 2.13% | 1,265 |
| Sep 18, 2026 | 5.58 | 5.63 | 5.58 | 5.63 | 5.63 | 0.90% | 633 |
| Sep 17, 2026 | 5.56 | 5.58 | 5.53 | 5.58 | 5.58 | 1.45% | 341 |
| Sep 16, 2026 | 5.59 | 5.59 | 5.45 | 5.50 | 5.50 | -2.65% | 3,207 |
| Sep 15, 2026 | 5.27 | 5.69 | 5.27 | 5.65 | 5.65 | 11.66% | 2,981 |
| Sep 14, 2026 | 5.60 | 5.60 | 5.06 | 5.06 | 5.06 | -9.64% | 771 |
| Sep 11, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | -0.18% | 536 |
| Sep 9, 2026 | 5.80 | 5.80 | 5.55 | 5.61 | 5.61 | -3.44% | 1,001 |
| Sep 8, 2026 | 5.70 | 5.90 | 5.70 | 5.81 | 5.81 | -0.68% | 4,048 |
| Sep 4, 2026 | 5.76 | 5.88 | 5.76 | 5.85 | 5.85 | 1.56% | 2,076 |
| Sep 3, 2026 | 5.76 | 5.76 | 5.73 | 5.76 | 5.76 | 1.05% | 1,906 |
| Sep 2, 2026 | 5.73 | 5.76 | 5.56 | 5.70 | 5.70 | -0.52% | 16,466 |
| Sep 1, 2026 | 5.75 | 5.76 | 5.73 | 5.73 | 5.73 | 0.53% | 5,210 |
| Aug 31, 2026 | 5.96 | 5.96 | 5.70 | 5.70 | 5.70 | -1.04% | 2,365 |
| Aug 28, 2026 | 5.84 | 5.84 | 5.69 | 5.76 | 5.76 | 0.35% | 2,722 |
| Aug 27, 2026 | 5.70 | 5.80 | 5.70 | 5.74 | 5.74 | -0.52% | 3,241 |
| Aug 26, 2026 | 5.50 | 5.83 | 5.50 | 5.77 | 5.77 | -2.70% | 8,443 |
| Aug 25, 2026 | 5.77 | 6.04 | 5.77 | 5.93 | 5.93 | 1.72% | 4,950 |
| Aug 24, 2026 | 5.92 | 5.92 | 5.38 | 5.83 | 5.83 | -1.19% | 6,639 |
| Aug 21, 2026 | 5.86 | 6.00 | 5.76 | 5.90 | 5.90 | -0.17% | 7,863 |
| Aug 20, 2026 | 5.92 | 6.09 | 5.74 | 5.91 | 5.91 | -0.17% | 14,362 |
| Aug 19, 2026 | 5.89 | 6.09 | 5.77 | 5.92 | 5.92 | -0.67% | 8,465 |
| Aug 18, 2026 | 5.80 | 6.10 | 5.49 | 5.96 | 5.96 | 2.76% | 17,093 |
| Aug 17, 2026 | 6.18 | 6.26 | 5.80 | 5.80 | 5.80 | -6.60% | 3,405 |
| Aug 14, 2026 | 6.02 | 6.21 | 6.01 | 6.21 | 6.21 | 1.14% | 1,317 |
| Aug 13, 2026 | 6.23 | 6.24 | 6.14 | 6.14 | 6.14 | -1.44% | 2,330 |
| Aug 12, 2026 | 5.75 | 6.47 | 5.75 | 6.23 | 6.23 | 0.81% | 1,811 |
| Aug 11, 2026 | 6.20 | 6.40 | 6.04 | 6.18 | 6.18 | -0.80% | 7,614 |
| Aug 10, 2026 | 6.72 | 6.72 | 6.23 | 6.23 | 6.23 | -7.70% | 1,879 |
| Aug 7, 2026 | 6.50 | 6.75 | 6.50 | 6.75 | 6.75 | 0.30% | 3,663 |
| Aug 6, 2026 | 7.42 | 7.42 | 6.73 | 6.73 | 6.73 | -9.66% | 2,602 |
| Aug 5, 2026 | 7.64 | 7.64 | 7.21 | 7.45 | 7.45 | -0.67% | 2,813 |
| Aug 4, 2026 | 6.09 | 7.62 | 6.09 | 7.50 | 7.50 | 24.38% | 10,134 |
| Jul 31, 2026 | 5.99 | 6.03 | 5.87 | 6.03 | 6.03 | - | 15,825 |
| Jul 30, 2026 | 5.99 | 6.08 | 5.90 | 6.03 | 6.03 | -0.41% | 1,443 |
| Jul 29, 2026 | 6.00 | 6.06 | 5.94 | 6.06 | 6.06 | -0.41% | 4,216 |
| Jul 28, 2026 | 6.05 | 6.08 | 5.58 | 6.08 | 6.08 | -0.49% | 3,053 |
| Jul 27, 2026 | 6.17 | 6.17 | 5.96 | 6.11 | 6.11 | -1.45% | 1,139 |
| Jul 24, 2026 | 6.25 | 6.27 | 6.00 | 6.20 | 6.20 | -0.80% | 4,920 |
| Jul 23, 2026 | 6.28 | 6.31 | 6.07 | 6.25 | 6.25 | -4.58% | 2,167 |
| Jul 22, 2026 | 6.00 | 6.55 | 6.00 | 6.55 | 6.55 | 3.15% | 3,442 |
| Jul 21, 2026 | 6.66 | 6.66 | 6.34 | 6.35 | 6.35 | -4.65% | 2,823 |
| Jul 20, 2026 | 6.78 | 6.78 | 6.52 | 6.66 | 6.66 | -3.62% | 2,015 |
| Jul 17, 2026 | 6.94 | 6.94 | 6.69 | 6.91 | 6.91 | -0.29% | 3,568 |
| Jul 16, 2026 | 6.25 | 7.25 | 6.25 | 6.93 | 6.93 | 10.70% | 23,299 |