Tribe Property Technologies Inc. (TSXV:TRBE)
Canada · Delayed Price · Currency is CAD 0.1450
0.00 (0.00%)
Sep 17, 2026, 2:21 PM EST
TSXV:TRBE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 31,000 |
| Sep 16, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -13.89% | 5,524 |
| Sep 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 2.86% | 500 |
| Sep 10, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -5.41% | 1,500 |
| Sep 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.63% | 2,000 |
| Sep 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -5.00% | 1,000 |
| Sep 3, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 5,500 |
| Sep 2, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | 8.11% | 6,500 |
| Sep 1, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 8.82% | 1,000 |
| Aug 28, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -5.56% | 5,000 |
| Aug 26, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | 5.88% | 7,000 |
| Aug 25, 2026 | 0.22 | 0.22 | 0.17 | 0.17 | 0.17 | -26.09% | 27,600 |
| Aug 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 6.98% | 16,100 |
| Aug 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.52% | 2,000 |
| Aug 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 9.52% | 2,500 |
| Aug 14, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -4.55% | 1,520 |
| Aug 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 500 |
| Aug 7, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 5,000 |
| Aug 5, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.22% | 500 |
| Aug 4, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 528 |
| Jul 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 18.42% | 500 |
| Jul 23, 2026 | 0.20 | 0.20 | 0.19 | 0.19 | 0.19 | -5.00% | 1,300 |
| Jul 22, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 2,000 |
| Jul 20, 2026 | 0.22 | 0.22 | 0.18 | 0.20 | 0.20 | -20.00% | 53,725 |
| Jul 17, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,000 |
| Jul 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 500 |
| Jul 10, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 500 |
| Jul 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 41,728 |
| Jun 29, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | 4.55% | 2,500 |
| Jun 22, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 500 |
| Jun 18, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 2,000 |
| Jun 17, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 5.00% | 10,000 |
| Jun 12, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -9.09% | 91,800 |
| Jun 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.76% | 10,000 |
| Jun 5, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 4,000 |
| Jun 4, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | - | 1,000 |
| Jun 2, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -4.76% | 21,500 |
| Jun 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | 5,000 |
| May 29, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 5.00% | 6,000 |
| May 28, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -6.98% | 17,500 |
| May 26, 2026 | 0.24 | 0.24 | 0.21 | 0.22 | 0.22 | -6.52% | 32,643 |
| May 25, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 1,500 |
| May 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.35% | 1,000 |
| May 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 26,000 |
| May 19, 2026 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 25,000 |
| May 14, 2026 | 0.25 | 0.26 | 0.23 | 0.23 | 0.23 | -4.17% | 84,500 |
| May 13, 2026 | 0.27 | 0.27 | 0.24 | 0.24 | 0.24 | - | 25,000 |
| May 12, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | 17,500 |
| May 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 150,500 |
| May 6, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | 84,500 |