Canada Markets open in 8 hrs 13 mins

1933 Industries Inc. (TGIF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02500.0000 (0.00%)
At close: 03:38PM EST
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 2023------
Feb 06, 20230.02500.02500.02500.02500.02505,417
Feb 03, 20230.02000.02500.02000.02500.0250178,202
Feb 02, 20230.02500.02500.02000.02500.025064,543
Feb 01, 20230.02500.03000.02000.02000.020093,750
Jan 31, 20230.02500.02500.02500.02500.025010,100
Jan 30, 20230.02500.02500.02000.02500.025068,202
Jan 27, 20230.02500.02500.02000.02500.0250145,000
Jan 26, 20230.02000.02000.02000.02000.020025,700
Jan 25, 20230.02000.02500.02000.02000.020017,165
Jan 24, 20230.02000.02500.02000.02500.025035,340
Jan 23, 20230.02000.02500.02000.02500.025021,237
Jan 20, 20230.02500.02500.02000.02500.025073,000
Jan 19, 20230.02500.02500.02500.02500.025032,000
Jan 18, 20230.02000.02500.02000.02000.020035,500
Jan 17, 20230.02500.02500.02000.02500.025091,576
Jan 16, 20230.02000.02500.02000.02500.025075,247
Jan 13, 20230.02000.02000.02000.02000.020068,447
Jan 12, 20230.02500.02500.02000.02000.020010,500
Jan 11, 20230.02000.02000.02000.02000.0200162,600
Jan 10, 20230.02000.02500.02000.02000.020018,501
Jan 09, 20230.02500.02500.02000.02000.0200204,296
Jan 06, 20230.02500.02500.02000.02500.025062,301
Jan 05, 20230.02000.02000.02000.02000.020033,776
Jan 04, 20230.02000.02000.02000.02000.02006,600
Jan 03, 20230.02000.02500.02000.02500.0250321,000
Dec 30, 20220.02000.02500.02000.02000.02001,019,922
Dec 29, 20220.01500.02000.01500.02000.0200356,954
Dec 28, 20220.02000.02000.01500.02000.0200288,914
Dec 23, 20220.01500.02000.01500.02000.0200264,000
Dec 22, 20220.01500.01500.01000.01500.0150328,091
Dec 21, 20220.01500.01500.01500.01500.0150716,850
Dec 20, 20220.02000.02000.01500.01500.0150255,000
Dec 19, 20220.01500.02000.01500.02000.020070,700
Dec 16, 20220.01500.02000.01500.02000.020024,050
Dec 15, 20220.01500.02000.01500.02000.020084,000
Dec 14, 20220.01500.02000.01500.02000.0200192,300
Dec 13, 20220.01500.01500.01000.01000.01001,657,000
Dec 12, 20220.01500.02000.01500.01500.01503,631,581
Dec 09, 20220.01500.02000.01500.01500.0150122,489
Dec 08, 20220.01500.02000.01500.02000.020051,600
Dec 07, 20220.02000.02000.01500.02000.0200108,888
Dec 06, 20220.01500.02000.01500.02000.020055,100
Dec 05, 20220.01500.02000.01500.01500.0150134,000
Dec 02, 20220.01500.02000.01500.01500.015036,000
Dec 01, 20220.01500.02000.01500.02000.0200209,210
Nov 30, 20220.01500.02000.01500.02000.0200114,693
Nov 29, 20220.01500.02000.01500.02000.0200251,100
Nov 28, 20220.02000.02000.01500.02000.020051,147
Nov 25, 20220.01500.02000.01500.02000.0200132,165
Nov 24, 20220.02000.02000.01500.02000.0200316,461
Nov 23, 20220.02000.02000.01500.02000.02001,103,998
Nov 22, 20220.02000.02000.02000.02000.02002,676,650
Nov 21, 20220.02000.02000.02000.02000.020074,250
Nov 18, 20220.02000.02500.02000.02500.025062,000
Nov 17, 20220.02500.02500.02000.02000.020016,500
Nov 16, 20220.02500.02500.02000.02500.0250448,090
Nov 15, 20220.02000.02500.02000.02500.0250321,971
Nov 14, 20220.03000.03000.02500.02500.0250902,814
Nov 11, 20220.03000.03000.02500.03000.0300187,500
Nov 10, 20220.02500.03000.02500.02500.0250121,300
Nov 09, 20220.03000.03000.02500.02500.025023,000
Nov 08, 20220.02750.02750.02500.02500.0250101,000
Nov 07, 20220.03000.03000.02500.03000.030098,000
Nov 04, 20220.03000.03000.02500.03000.0300147,060
Nov 03, 20220.02500.03000.02500.03000.0300502,000
Nov 02, 20220.02500.03000.02500.03000.0300919,000
Nov 01, 20220.02500.02500.02500.02500.0250439,500
Oct 31, 20220.02500.03000.02500.03000.0300288,300
Oct 28, 20220.02000.02500.02000.02500.0250275,837
Oct 27, 20220.02500.02500.02500.02500.025050,000
Oct 26, 20220.02500.03000.02500.02500.0250793,300
Oct 25, 20220.02500.03000.02500.02500.02501,869,000
Oct 24, 20220.02500.03000.02500.03000.030046,000
Oct 21, 20220.03000.03000.02500.02500.025034,833
Oct 20, 20220.02500.03000.02500.03000.030054,950
Oct 19, 20220.03000.03000.02500.02500.0250685,500
Oct 18, 20220.03000.03000.02500.03000.030026,200
Oct 17, 20220.02500.03000.02500.03000.030013,181
Oct 14, 20220.02500.03000.02000.03000.0300104,203
Oct 13, 20220.02000.02500.02000.02500.025054,000
Oct 12, 20220.02500.02500.02500.02500.025043,000
Oct 11, 20220.02500.02750.02500.02500.025057,850
Oct 07, 20220.03000.03000.02500.02500.02502,005,373
Oct 06, 20220.02000.03000.02000.03000.03002,466,015
Oct 05, 20220.02500.02500.02500.02500.0250193,624
Oct 04, 20220.02500.03000.02500.02500.025035,000
Oct 03, 20220.02500.02500.02500.02500.0250617,289
Sept 30, 20220.02000.02500.02000.02000.0200114,000
Sept 29, 20220.02500.02500.02000.02500.025067,100
Sept 28, 20220.02500.03000.02000.03000.0300225,211
Sept 27, 20220.02500.03000.02500.02500.0250963,400
Sept 26, 20220.02500.02500.02000.02000.0200259,250
Sept 23, 20220.02500.02500.02500.02500.0250413,400
Sept 22, 20220.02500.02500.02500.02500.025072,300
Sept 21, 20220.02500.02500.02500.02500.02501,012,222
Sept 20, 20220.02500.02500.02000.02000.0200133,275
Sept 19, 20220.02500.02500.02000.02500.0250317,970
Sept 16, 20220.02500.02500.02500.02500.0250-
Sept 15, 20220.02500.02500.02000.02500.0250101,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...