1933 Industries Inc. (TGIF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

0.0000

(0.00%)

At close: 03:38PM EST

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	-	-	-	-	-	-
Feb 06, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	5,417
Feb 03, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	178,202
Feb 02, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	64,543
Feb 01, 2023	0.0250	0.0300	0.0200	0.0200	0.0200	93,750
Jan 31, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	10,100
Jan 30, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	68,202
Jan 27, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	145,000
Jan 26, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	25,700
Jan 25, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	17,165
Jan 24, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	35,340
Jan 23, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	21,237
Jan 20, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	73,000
Jan 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	32,000
Jan 18, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	35,500
Jan 17, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	91,576
Jan 16, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	75,247
Jan 13, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	68,447
Jan 12, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	10,500
Jan 11, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	162,600
Jan 10, 2023	0.0200	0.0250	0.0200	0.0200	0.0200	18,501
Jan 09, 2023	0.0250	0.0250	0.0200	0.0200	0.0200	204,296
Jan 06, 2023	0.0250	0.0250	0.0200	0.0250	0.0250	62,301
Jan 05, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	33,776
Jan 04, 2023	0.0200	0.0200	0.0200	0.0200	0.0200	6,600
Jan 03, 2023	0.0200	0.0250	0.0200	0.0250	0.0250	321,000
Dec 30, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	1,019,922
Dec 29, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	356,954
Dec 28, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	288,914
Dec 23, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	264,000
Dec 22, 2022	0.0150	0.0150	0.0100	0.0150	0.0150	328,091
Dec 21, 2022	0.0150	0.0150	0.0150	0.0150	0.0150	716,850
Dec 20, 2022	0.0200	0.0200	0.0150	0.0150	0.0150	255,000
Dec 19, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	70,700
Dec 16, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	24,050
Dec 15, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	84,000
Dec 14, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	192,300
Dec 13, 2022	0.0150	0.0150	0.0100	0.0100	0.0100	1,657,000
Dec 12, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	3,631,581
Dec 09, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	122,489
Dec 08, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	51,600
Dec 07, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	108,888
Dec 06, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	55,100
Dec 05, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	134,000
Dec 02, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	36,000
Dec 01, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	209,210
Nov 30, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	114,693
Nov 29, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	251,100
Nov 28, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	51,147
Nov 25, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	132,165
Nov 24, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	316,461
Nov 23, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	1,103,998
Nov 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	2,676,650
Nov 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	74,250
Nov 18, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	62,000
Nov 17, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	16,500
Nov 16, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	448,090
Nov 15, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	321,971
Nov 14, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	902,814
Nov 11, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	187,500
Nov 10, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	121,300
Nov 09, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	23,000
Nov 08, 2022	0.0275	0.0275	0.0250	0.0250	0.0250	101,000
Nov 07, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	98,000
Nov 04, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	147,060
Nov 03, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	502,000
Nov 02, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	919,000
Nov 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	439,500
Oct 31, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	288,300
Oct 28, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	275,837
Oct 27, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Oct 26, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	793,300
Oct 25, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,869,000
Oct 24, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	46,000
Oct 21, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	34,833
Oct 20, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	54,950
Oct 19, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	685,500
Oct 18, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	26,200
Oct 17, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	13,181
Oct 14, 2022	0.0250	0.0300	0.0200	0.0300	0.0300	104,203
Oct 13, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	54,000
Oct 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
Oct 11, 2022	0.0250	0.0275	0.0250	0.0250	0.0250	57,850
Oct 07, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	2,005,373
Oct 06, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	2,466,015
Oct 05, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	193,624
Oct 04, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	35,000
Oct 03, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	617,289
Sept 30, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	114,000
Sept 29, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	67,100
Sept 28, 2022	0.0250	0.0300	0.0200	0.0300	0.0300	225,211
Sept 27, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	963,400
Sept 26, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	259,250
Sept 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	413,400
Sept 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	72,300
Sept 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,012,222
Sept 20, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	133,275
Sept 19, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	317,970
Sept 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 15, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	101,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,628.92-129.42(-0.62%)

S&P 5004,111.08-25.40(-0.61%)

DOW33,891.02-34.99(-0.10%)

CAD/USD0.7454+0.0017(+0.2318%)

CRUDE OIL75.16+1.05(+1.42%)

BTC-CAD30,761.80+44.28(+0.14%)

1933 Industries Inc. (TGIF.CN)

S&P/TSX
20,628.92
-129.42(-0.62%)

S&P 500
4,111.08
-25.40(-0.61%)

DOW
33,891.02
-34.99(-0.10%)

CAD/USD
0.7454
+0.0017(+0.2318%)

CRUDE OIL
75.16
+1.05(+1.42%)

BTC-CAD
30,761.80
+44.28(+0.14%)