Coloured Ties Capital Inc. (TSXV:TIE)
Canada · Delayed Price · Currency is CAD 0.4150
0.00 (0.00%)
Feb 27, 2026, 9:30 AM EST
Coloured Ties Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.42 | 0.42 | 0.42 | 0.42 | 0.42 | - | 10,700 |
| Feb 26, 2026 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 13.70% | 79,500 |
| Feb 23, 2026 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | -8.75% | 52,001 |
| Feb 20, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | 17.65% | 1,000 |
| Feb 19, 2026 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | -15.00% | 2,520 |
| Feb 18, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -1.23% | 2,000 |
| Feb 12, 2026 | 0.40 | 0.41 | 0.40 | 0.41 | 0.41 | 5.19% | 17,154 |
| Feb 11, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | 4.05% | 2,500 |
| Feb 10, 2026 | 0.36 | 0.38 | 0.36 | 0.37 | 0.37 | -2.63% | 9,200 |
| Feb 9, 2026 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | -8.43% | 2,000 |
| Feb 5, 2026 | 0.39 | 0.42 | 0.39 | 0.42 | 0.42 | -5.68% | 1,550 |
| Feb 4, 2026 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 12.82% | 3,200 |
| Jan 30, 2026 | 0.39 | 0.39 | 0.39 | 0.39 | 0.39 | -22.00% | 1,500 |
| Jan 29, 2026 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | -1.96% | 5,540 |
| Jan 28, 2026 | 0.43 | 0.51 | 0.35 | 0.51 | 0.51 | 54.55% | 87,350 |
| Jan 27, 2026 | 0.35 | 0.35 | 0.33 | 0.33 | 0.33 | -10.81% | 16,400 |
| Jan 26, 2026 | 0.29 | 0.37 | 0.29 | 0.37 | 0.37 | 23.33% | 81,500 |
| Jan 14, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 500 |
| Jan 12, 2026 | 0.23 | 0.30 | 0.23 | 0.30 | 0.30 | 20.00% | 2,000 |
| Jan 9, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 19.05% | 9,510 |
| Jan 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -12.50% | 500 |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 2,000 |
| Dec 31, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 1,300 |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.13% | 3,000 |
| Dec 29, 2025 | 0.26 | 0.27 | 0.23 | 0.24 | 0.24 | -12.96% | 78,151 |
| Dec 23, 2025 | 0.26 | 0.28 | 0.26 | 0.27 | 0.27 | -10.00% | 4,004 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.26 | 0.30 | 0.30 | 13.21% | 27,000 |
| Dec 19, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.85% | 6,500 |
| Dec 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -10.00% | 500 |
| Dec 17, 2025 | 0.25 | 0.30 | 0.24 | 0.30 | 0.30 | 15.38% | 101,000 |
| Dec 16, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -3.70% | 5,000 |
| Dec 15, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.89% | 2,334 |
| Dec 12, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | - | 4,500 |
| Dec 11, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -8.62% | 1,000 |
| Dec 8, 2025 | 0.23 | 0.29 | 0.23 | 0.29 | 0.29 | -3.33% | 12,990 |
| Dec 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.69% | 4,500 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 18.00% | 5,180 |
| Nov 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,000 |
| Nov 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -16.67% | 1,950 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 5,000 |
| Nov 10, 2025 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | - | 15,000 |
| Nov 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 17.65% | 11,000 |
| Oct 29, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.87% | 1,500 |
| Oct 27, 2025 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | -14.81% | 21,077 |
| Oct 22, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -5.26% | 1,000 |
| Oct 15, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 1,000 |
| Oct 14, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | -3.39% | 4,586 |
| Oct 3, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -7.81% | 60,500 |
| Oct 2, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.54% | 2,500 |
| Oct 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 10.17% | 500 |