Tiny Ltd. (TSX:TINY)
Canada
· Delayed Price · Currency is CAD 5.49
-0.09 (-1.61%)
At close: Apr 28, 2026
Tiny Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |