Tribe Property Technologies Inc. (TSXV:TRBE)
Canada
· Delayed Price · Currency is CAD 0.210
0.00 (0.00%)
Apr 29, 2026, 9:30 AM EST
TSXV:TRBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 0.23 | 0.23 | 0.21 | 0.21 | 0.21 | -12.50% | 19,420 |
| Apr 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.09% | 500 |
| Apr 24, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -2.22% | 30,000 |
| Apr 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 2.27% | 500 |
| Apr 20, 2026 | 0.25 | 0.25 | 0.22 | 0.22 | 0.22 | -4.35% | 15,000 |
| Apr 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 6,000 |
| Apr 15, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | 4.55% | 11,500 |
| Apr 14, 2026 | 0.23 | 0.24 | 0.22 | 0.22 | 0.22 | -10.20% | 41,000 |
| Apr 8, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.00% | 750 |
| Apr 7, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 16.28% | 15,200 |
| Apr 6, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.42% | 2,500 |
| Apr 2, 2026 | 0.23 | 0.24 | 0.22 | 0.24 | 0.24 | - | 21,500 |
| Apr 1, 2026 | 0.23 | 0.24 | 0.21 | 0.24 | 0.24 | - | 22,000 |
| Mar 31, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 2.13% | 8,000 |
| Mar 30, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -6.00% | 21,500 |
| Mar 27, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 28,000 |
| Mar 26, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -7.27% | 3,000 |
| Mar 24, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 7.84% | 7,000 |
| Mar 23, 2026 | 0.23 | 0.30 | 0.22 | 0.26 | 0.26 | 15.91% | 38,500 |
| Mar 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | 1,000 |
| Mar 19, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -4.35% | 26,500 |
| Mar 18, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 5,000 |
| Mar 17, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | 5,000 |
| Mar 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.82% | 1,400 |
| Mar 13, 2026 | 0.23 | 0.23 | 0.22 | 0.22 | 0.22 | -4.35% | 40,000 |
| Mar 12, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -6.12% | 27,500 |
| Mar 11, 2026 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -5.77% | 8,500 |
| Mar 9, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | 6.12% | 2,000 |
| Mar 6, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,504 |
| Mar 5, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 2,963 |
| Mar 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 10,000 |
| Mar 3, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.52% | 2,500 |
| Mar 2, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.80% | 2,400 |
| Feb 24, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 10.87% | 2,000 |
| Feb 20, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | 3,000 |
| Feb 18, 2026 | 0.23 | 0.26 | 0.23 | 0.23 | 0.23 | -4.17% | 69,500 |
| Feb 17, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -2.04% | 112,000 |
| Feb 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,500 |
| Feb 12, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -5.77% | 5,000 |
| Feb 11, 2026 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 18,050 |
| Feb 10, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.00% | 1,000 |
| Feb 5, 2026 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | - | 40,000 |
| Feb 4, 2026 | 0.23 | 0.27 | 0.23 | 0.25 | 0.25 | - | 6,056 |
| Feb 2, 2026 | 0.27 | 0.28 | 0.23 | 0.25 | 0.25 | - | 26,900 |
| Jan 30, 2026 | 0.25 | 0.27 | 0.25 | 0.25 | 0.25 | -3.85% | 2,814 |
| Jan 29, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.00% | 580 |
| Jan 28, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 4.17% | 1,500 |
| Jan 27, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 4.35% | 28,000 |
| Jan 26, 2026 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | - | 25,000 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -4.17% | 12,000 |
| Jan 22, 2026 | 0.26 | 0.26 | 0.22 | 0.24 | 0.24 | -4.00% | 29,474 |
| Jan 21, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | 1,000 |
| Jan 20, 2026 | 0.26 | 0.26 | 0.23 | 0.24 | 0.24 | -12.96% | 31,900 |
| Jan 19, 2026 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | - | 2,000 |
| Jan 15, 2026 | 0.27 | 0.27 | 0.25 | 0.27 | 0.27 | - | 18,030 |
| Jan 14, 2026 | 0.24 | 0.28 | 0.23 | 0.27 | 0.27 | 12.50% | 16,500 |
| Jan 13, 2026 | 0.26 | 0.26 | 0.24 | 0.24 | 0.24 | -7.69% | 45,000 |
| Jan 12, 2026 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 12,513 |
| Jan 9, 2026 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | 3.70% | 18,961 |
| Jan 7, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -3.57% | 5,500 |
| Jan 6, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 10,100 |
| Jan 5, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,000 |
| Jan 2, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.45% | 5,000 |
| Dec 31, 2025 | 0.29 | 0.29 | 0.26 | 0.29 | 0.29 | 9.43% | 10,302 |
| Dec 30, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | - | 48,000 |
| Dec 29, 2025 | 0.30 | 0.30 | 0.27 | 0.27 | 0.27 | -5.36% | 182,500 |
| Dec 24, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 53,000 |
| Dec 23, 2025 | 0.34 | 0.34 | 0.30 | 0.30 | 0.30 | 1.69% | 3,500 |
| Dec 22, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 2,430 |
| Dec 19, 2025 | 0.28 | 0.30 | 0.28 | 0.30 | 0.30 | 5.36% | 17,500 |
| Dec 18, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 3.70% | 5,500 |
| Dec 17, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 9,780 |
| Dec 12, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -3.57% | 5,580 |
| Dec 11, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 3.70% | 33,000 |
| Dec 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | - | 101,650 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.24 | 0.27 | 0.27 | 3.85% | 58,000 |
| Dec 8, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -7.14% | 21,000 |
| Dec 5, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | - | 11,520 |
| Dec 3, 2025 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -6.67% | 10,600 |
| Dec 2, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 5.26% | 40,500 |
| Dec 1, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -5.00% | 46,367 |
| Nov 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 1,500 |
| Nov 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | 510 |
| Nov 20, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.64% | 14,000 |
| Nov 19, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 5.17% | 6,000 |
| Nov 17, 2025 | 0.30 | 0.30 | 0.28 | 0.29 | 0.29 | -10.77% | 17,500 |
| Nov 14, 2025 | 0.30 | 0.33 | 0.30 | 0.33 | 0.33 | 6.56% | 1,000 |
| Nov 13, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.61% | 10,000 |
| Nov 12, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | 1.64% | 1,500 |
| Nov 11, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 30,000 |
| Nov 10, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 1,060,000 |
| Nov 7, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -3.13% | 1,250 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.23% | 1,500 |
| Nov 4, 2025 | 0.34 | 0.34 | 0.31 | 0.31 | 0.31 | -15.07% | 98,000 |
| Nov 3, 2025 | 0.37 | 0.37 | 0.37 | 0.37 | 0.37 | - | 500 |
| Oct 31, 2025 | 0.36 | 0.37 | 0.36 | 0.37 | 0.37 | 4.29% | 11,500 |
| Oct 30, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -5.41% | 11,000 |
| Oct 29, 2025 | 0.34 | 0.37 | 0.34 | 0.37 | 0.37 | 12.12% | 38,500 |
| Oct 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.13% | 8,000 |