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: 03:03PM EDT

Time Period:

Aug 08, 2021 - Aug 08, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 08, 2022	-	-	-	-	-	-
Aug 05, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	51,000
Aug 04, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	176,500
Aug 03, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 02, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	76,000
Jul 29, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	125,000
Jul 28, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	88,227
Jul 27, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	85,750
Jul 25, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	360,000
Jul 22, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	74,000
Jul 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	4,640
Jul 20, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	658,333
Jul 19, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	435,500
Jul 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	194,590
Jul 15, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	59,645
Jul 14, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	415,700
Jul 13, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	509,655
Jul 12, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	54,933
Jul 11, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	8,000
Jul 08, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	15,000
Jul 07, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	149,000
Jul 06, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	90,095
Jul 05, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	48,000
Jul 04, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	31,001
Jun 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	95,271
Jun 29, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	36,747
Jun 28, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	154,800
Jun 27, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	65,224
Jun 24, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	763,916
Jun 23, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	61,493
Jun 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	386,980
Jun 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	161,000
Jun 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	26,600
Jun 17, 2022	0.0250	0.0300	0.0200	0.0300	0.0300	277,669
Jun 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	522,902
Jun 15, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	639,650
Jun 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	420,234
Jun 13, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	2,205,895
Jun 10, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	415,450
Jun 09, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	305,800
Jun 08, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	524,233
Jun 07, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	121,340
Jun 06, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	83,723
Jun 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	63,500
Jun 02, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	49,300
Jun 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	17,800
May 31, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	55,726
May 30, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	234,701
May 27, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	350,471
May 26, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	20,350
May 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	53,500
May 24, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	75,497
May 20, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	107,601
May 19, 2022	0.0350	0.0350	0.0250	0.0300	0.0300	160,850
May 18, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	158,418
May 17, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	550,500
May 16, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	92,501
May 13, 2022	0.0250	0.0350	0.0250	0.0350	0.0350	1,144,699
May 12, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	153,333
May 11, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	1,262,397
May 10, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	240,250
May 09, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	481,549
May 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	13,500
May 05, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	464,500
May 04, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	304,295
May 03, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	1,082,006
May 02, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	207,297
Apr 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	42,956
Apr 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	112,450
Apr 27, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	103,182
Apr 26, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	149,750
Apr 25, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	86,870
Apr 22, 2022	0.0400	0.0450	0.0350	0.0450	0.0450	281,547
Apr 21, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	66,738
Apr 20, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	160,639
Apr 19, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	112,000
Apr 18, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	86,401
Apr 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	354,209
Apr 13, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	1,321,573
Apr 12, 2022	0.0450	0.0450	0.0400	0.0425	0.0425	191,050
Apr 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	70,075
Apr 08, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	151,865
Apr 07, 2022	0.0500	0.0500	0.0400	0.0450	0.0450	719,872
Apr 06, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	892,110
Apr 05, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	369,031
Apr 04, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	366,809
Apr 01, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	298,052
Mar 31, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	360,700
Mar 30, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	450,110
Mar 29, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	423,279
Mar 28, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	105,992
Mar 25, 2022	0.0500	0.0550	0.0450	0.0550	0.0550	2,574,150
Mar 24, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	389,432
Mar 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,100
Mar 22, 2022	0.0450	0.0550	0.0450	0.0500	0.0500	653,539
Mar 21, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	287,050
Mar 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,900
Mar 17, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	166,600
Mar 16, 2022	0.0450	0.0500	0.0400	0.0500	0.0500	275,126
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,620.13+43.13(+0.22%)

S&P 5004,145.19-6.75(-0.16%)

DOW32,803.47+76.67(+0.23%)

CAD/USD0.7758+0.0024(+0.3072%)

CRUDE OIL89.58+0.57(+0.64%)

BTC-CAD30,658.19+812.39(+2.72%)

1933 Industries Inc. (TGIF.CN)

S&P/TSX
19,620.13
+43.13(+0.22%)

S&P 500
4,145.19
-6.75(-0.16%)

DOW
32,803.47
+76.67(+0.23%)

CAD/USD
0.7758
+0.0024(+0.3072%)

CRUDE OIL
89.58
+0.57(+0.64%)

BTC-CAD
30,658.19
+812.39(+2.72%)