Tiny Ltd. (TSX:TINY)
Canada
· Delayed Price · Currency is CAD 6.32
+0.07 (1.12%)
At close: Mar 9, 2026
Tiny Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 10.28 | 10.39 | 9.84 | 9.89 | 9.89 | -0.10% | 13,731 |
| Jan 9, 2026 | 10.15 | 10.15 | 9.90 | 9.90 | 9.90 | -1.30% | 6,621 |
| Jan 8, 2026 | 10.10 | 10.15 | 9.96 | 10.03 | 10.03 | 1.93% | 5,183 |
| Jan 7, 2026 | 9.90 | 9.90 | 9.70 | 9.84 | 9.84 | 1.55% | 10,028 |
| Jan 6, 2026 | 9.69 | 9.80 | 9.63 | 9.69 | 9.69 | 0.83% | 3,309 |
| Jan 5, 2026 | 9.73 | 9.96 | 9.61 | 9.61 | 9.61 | 0.10% | 10,267 |
| Jan 2, 2026 | 9.60 | 9.60 | 9.41 | 9.60 | 9.60 | - | 2,046 |
| Dec 31, 2025 | 9.49 | 9.90 | 9.37 | 9.60 | 9.60 | 2.02% | 14,063 |
| Dec 30, 2025 | 9.40 | 9.41 | 9.31 | 9.41 | 9.41 | 0.86% | 8,367 |
| Dec 29, 2025 | 9.40 | 9.48 | 9.31 | 9.33 | 9.33 | -0.53% | 4,356 |
| Dec 24, 2025 | 9.50 | 9.50 | 9.38 | 9.38 | 9.38 | -2.44% | 2,792 |
| Dec 23, 2025 | 9.65 | 9.67 | 9.58 | 9.62 | 9.62 | -0.36% | 4,005 |
| Dec 22, 2025 | 10.22 | 10.22 | 9.50 | 9.65 | 9.65 | -2.13% | 5,645 |
| Dec 19, 2025 | 10.12 | 10.30 | 9.82 | 9.86 | 9.86 | -0.80% | 8,669 |
| Dec 18, 2025 | 9.90 | 10.11 | 9.85 | 9.94 | 9.94 | 0.40% | 7,317 |
| Dec 17, 2025 | 10.05 | 10.05 | 9.89 | 9.90 | 9.90 | -1.39% | 4,707 |
| Dec 16, 2025 | 10.00 | 10.04 | 10.00 | 10.04 | 10.04 | -0.59% | 2,216 |
| Dec 15, 2025 | 9.90 | 10.10 | 9.90 | 10.10 | 10.10 | -0.10% | 9,490 |
| Dec 12, 2025 | 10.08 | 10.12 | 10.05 | 10.11 | 10.11 | 0.90% | 1,601 |
| Dec 11, 2025 | 10.00 | 10.04 | 10.00 | 10.02 | 10.02 | 0.20% | 2,423 |
| Dec 10, 2025 | 10.18 | 10.20 | 9.95 | 10.00 | 10.00 | -1.57% | 6,512 |
| Dec 9, 2025 | 10.00 | 10.16 | 9.98 | 10.16 | 10.16 | 1.80% | 5,748 |
| Dec 8, 2025 | 10.00 | 10.08 | 9.89 | 9.98 | 9.98 | -0.10% | 4,784 |
| Dec 5, 2025 | 10.00 | 10.00 | 9.97 | 9.99 | 9.99 | -0.10% | 2,698 |
| Dec 4, 2025 | 10.10 | 10.10 | 9.95 | 10.00 | 10.00 | -0.99% | 3,667 |
| Dec 3, 2025 | 10.16 | 10.16 | 10.00 | 10.10 | 10.10 | -0.79% | 12,594 |
| Dec 2, 2025 | 10.15 | 10.24 | 10.15 | 10.18 | 10.18 | -0.49% | 5,415 |
| Dec 1, 2025 | 10.18 | 10.30 | 10.18 | 10.23 | 10.23 | 0.20% | 927 |
| Nov 28, 2025 | 10.20 | 10.21 | 10.10 | 10.21 | 10.21 | -0.58% | 11,053 |
| Nov 27, 2025 | 10.17 | 10.36 | 10.11 | 10.27 | 10.27 | 1.78% | 6,730 |
| Nov 26, 2025 | 10.12 | 10.13 | 10.08 | 10.09 | 10.09 | -0.49% | 2,186 |
| Nov 25, 2025 | 10.07 | 10.15 | 10.07 | 10.14 | 10.14 | 1.00% | 1,405 |
| Nov 24, 2025 | 10.10 | 10.10 | 9.75 | 10.04 | 10.04 | -0.89% | 4,463 |
| Nov 21, 2025 | 9.78 | 10.13 | 9.70 | 10.13 | 10.13 | 6.18% | 8,515 |
| Nov 20, 2025 | 9.43 | 9.60 | 9.39 | 9.54 | 9.54 | 1.17% | 4,944 |
| Nov 19, 2025 | 9.48 | 9.56 | 9.33 | 9.43 | 9.43 | -0.63% | 4,430 |
| Nov 18, 2025 | 9.40 | 9.58 | 9.20 | 9.49 | 9.49 | 3.72% | 11,446 |
| Nov 17, 2025 | 8.70 | 9.25 | 8.70 | 9.15 | 9.15 | 5.17% | 6,477 |
| Nov 14, 2025 | 9.09 | 9.25 | 8.20 | 8.70 | 8.70 | -4.29% | 9,976 |
| Nov 13, 2025 | 9.69 | 9.69 | 9.00 | 9.09 | 9.09 | -9.10% | 9,967 |
| Nov 12, 2025 | 8.87 | 10.00 | 8.22 | 10.00 | 10.00 | 19.19% | 10,600 |
| Nov 11, 2025 | 8.20 | 8.70 | 8.08 | 8.39 | 8.39 | 0.84% | 7,809 |
| Nov 10, 2025 | 8.01 | 8.32 | 8.01 | 8.32 | 8.32 | 2.84% | 9,685 |
| Nov 7, 2025 | 7.62 | 8.09 | 7.62 | 8.09 | 8.09 | 3.98% | 2,659 |
| Nov 6, 2025 | 7.85 | 7.99 | 7.54 | 7.78 | 7.78 | -1.89% | 5,000 |
| Nov 5, 2025 | 7.40 | 7.93 | 7.28 | 7.93 | 7.93 | 4.89% | 14,904 |
| Nov 4, 2025 | 7.28 | 7.56 | 7.10 | 7.56 | 7.56 | 5.00% | 6,001 |
| Nov 3, 2025 | 7.74 | 7.74 | 7.15 | 7.20 | 7.20 | -9.89% | 8,627 |
| Oct 31, 2025 | 6.96 | 7.99 | 6.91 | 7.99 | 7.99 | 14.96% | 25,541 |
| Oct 30, 2025 | 7.00 | 7.05 | 6.90 | 6.95 | 6.95 | -3.74% | 4,013 |
| Oct 29, 2025 | 6.98 | 7.22 | 6.85 | 7.22 | 7.22 | 3.29% | 7,276 |
| Oct 28, 2025 | 6.90 | 7.00 | 6.88 | 6.99 | 6.99 | 1.60% | 5,904 |
| Oct 27, 2025 | 7.01 | 7.05 | 6.88 | 6.88 | 6.88 | -1.85% | 5,023 |
| Oct 24, 2025 | 7.18 | 7.18 | 7.00 | 7.01 | 7.01 | -1.41% | 3,307 |
| Oct 23, 2025 | 7.21 | 7.24 | 7.10 | 7.11 | 7.11 | -1.25% | 3,816 |
| Oct 22, 2025 | 7.64 | 7.64 | 7.05 | 7.20 | 7.20 | -6.37% | 24,668 |
| Oct 21, 2025 | 7.64 | 8.15 | 7.57 | 7.69 | 7.69 | -2.04% | 5,981 |
| Oct 20, 2025 | 7.96 | 7.96 | 7.48 | 7.85 | 7.85 | -3.68% | 11,571 |
| Oct 17, 2025 | 8.00 | 8.15 | 7.99 | 8.15 | 8.15 | 1.88% | 1,213 |
| Oct 16, 2025 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | -3.03% | 8,530 |
| Oct 15, 2025 | 7.68 | 8.30 | 7.68 | 8.25 | 8.25 | 6.59% | 9,137 |