1933 Industries Inc. (TGIF.CN)

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

Add to watchlist

0.0150

-0.0050

(-25.00%)

At close: 03:59PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 22, 2024	0.0200	0.0200	0.0100	0.0150	0.0150	738,000
Apr 19, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	237,980
Apr 18, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	20,000
Apr 17, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	69,000
Apr 16, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	42,750
Apr 15, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,725
Apr 12, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,441,152
Apr 11, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	622,500
Apr 10, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	21,304
Apr 09, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	3,214,190
Apr 08, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	14,045
Apr 05, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	43,103
Apr 04, 2024	0.0200	0.0250	0.0200	0.0200	0.0200	953,450
Apr 03, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	1,049,176
Apr 02, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	283,040
Apr 01, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	46,080
Mar 28, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	86,250
Mar 27, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	27,000
Mar 26, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	118,500
Mar 25, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	73,255
Mar 22, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	30,039
Mar 21, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	192,483
Mar 20, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	113,474
Mar 19, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	85,500
Mar 18, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	394,200
Mar 15, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	180,066
Mar 14, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	111,567
Mar 13, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	49,459
Mar 12, 2024	0.0150	0.0150	0.0100	0.0100	0.0100	675,133
Mar 11, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	242,984
Mar 08, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	107,500
Mar 07, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	199,775
Mar 06, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	67,550
Mar 05, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	13,200
Mar 04, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	33,675
Mar 01, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	74,466
Feb 29, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	19,000
Feb 28, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	61,740
Feb 27, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	46,000
Feb 26, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	114,923
Feb 23, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	27,000
Feb 22, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	133,000
Feb 21, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	38,650
Feb 20, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	256,665
Feb 16, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	5,400
Feb 15, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	54,005
Feb 14, 2024	0.0150	0.0200	0.0100	0.0200	0.0200	224,567
Feb 13, 2024	0.0150	0.0200	0.0100	0.0150	0.0150	487,700
Feb 12, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	21,000
Feb 09, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	41,051
Feb 08, 2024	0.0150	0.0200	0.0100	0.0200	0.0200	178,000
Feb 07, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	213,000
Feb 06, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	348,800
Feb 05, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	231,066
Feb 02, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	748,066
Feb 01, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	420,589
Jan 31, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	549,212
Jan 30, 2024	0.0100	0.0150	0.0100	0.0150	0.0150	142,800
Jan 29, 2024	0.0150	0.0150	0.0100	0.0150	0.0150	89,000
Jan 26, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	135,386
Jan 25, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	382,803
Jan 24, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	20,800
Jan 23, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	39,610
Jan 22, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	201,121
Jan 19, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	11,350
Jan 18, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	38,555
Jan 17, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	31,600
Jan 16, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	110,900
Jan 15, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	34,700
Jan 12, 2024	0.0200	0.0200	0.0150	0.0150	0.0150	17,300
Jan 11, 2024	0.0100	0.0200	0.0100	0.0150	0.0150	995,145
Jan 10, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,000
Jan 09, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	1,176,056
Jan 08, 2024	0.0150	0.0150	0.0150	0.0150	0.0150	25,100
Jan 05, 2024	0.0150	0.0200	0.0150	0.0200	0.0200	142,220
Jan 04, 2024	0.0150	0.0200	0.0150	0.0150	0.0150	130,050
Jan 03, 2024	0.0200	0.0200	0.0200	0.0200	0.0200	10,000
Jan 02, 2024	0.0200	0.0200	0.0150	0.0200	0.0200	181,001
Dec 29, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	417,804
Dec 28, 2023	0.0150	0.0150	0.0150	0.0150	0.0150	459,000
Dec 27, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	163,263
Dec 22, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	58,150
Dec 21, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	336,481
Dec 20, 2023	0.0200	0.0200	0.0150	0.0150	0.0150	344,694
Dec 19, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	357,855
Dec 18, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	49,000
Dec 15, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	80,150
Dec 14, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	182,607
Dec 13, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	482,000
Dec 12, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	50,107
Dec 11, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	942,911
Dec 08, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	72,061
Dec 07, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	174,000
Dec 06, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	244,000
Dec 05, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	69,183
Dec 04, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	329,000
Dec 01, 2023	0.0150	0.0200	0.0100	0.0200	0.0200	355,950
Nov 30, 2023	0.0200	0.0200	0.0150	0.0200	0.0200	369,666
Nov 29, 2023	0.0150	0.0200	0.0150	0.0200	0.0200	139,000
Nov 28, 2023	0.0150	0.0200	0.0150	0.0150	0.0150	125,375
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,871.96+64.59(+0.30%)

S&P 5005,010.60+43.37(+0.87%)

DOW38,239.98+253.58(+0.67%)

CAD/USD0.7297-0.0004(-0.05%)

CRUDE OIL83.02+0.17(+0.21%)

Bitcoin CAD90,963.69+10.41(+0.01%)

1933 Industries Inc. (TGIF.CN)

S&P/TSX
21,871.96
+64.59(+0.30%)

S&P 500
5,010.60
+43.37(+0.87%)

DOW
38,239.98
+253.58(+0.67%)

CAD/USD
0.7297
-0.0004(-0.05%)

CRUDE OIL
83.02
+0.17(+0.21%)

Bitcoin CAD
90,963.69
+10.41(+0.01%)