Canada markets closed

1933 Industries Inc. (TGIF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.0250-0.0050 (-16.67%)
At close: 03:17PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20220.02500.02500.02500.02500.025095,271
Jun 29, 20220.02500.03000.02500.03000.030036,747
Jun 28, 20220.02500.03000.02500.03000.0300154,800
Jun 27, 20220.02500.03000.02500.03000.030065,224
Jun 24, 20220.02500.03000.02500.02500.0250763,916
Jun 23, 20220.02500.03000.02500.02500.025061,493
Jun 22, 20220.02500.02500.02500.02500.0250386,980
Jun 21, 20220.02500.02500.02500.02500.0250161,000
Jun 20, 20220.02500.02500.02500.02500.025026,600
Jun 17, 20220.02500.03000.02000.03000.0300277,669
Jun 16, 20220.02500.02500.02500.02500.0250522,902
Jun 15, 20220.02500.02500.02000.02500.0250639,650
Jun 14, 20220.02500.02500.02500.02500.0250420,234
Jun 13, 20220.02500.03000.02500.02500.02502,205,895
Jun 10, 20220.03000.03000.02500.02500.0250415,450
Jun 09, 20220.03000.03000.02500.02500.0250305,800
Jun 08, 20220.03000.03000.02500.02500.0250524,233
Jun 07, 20220.03000.03000.02500.03000.0300121,340
Jun 06, 20220.02500.03000.02500.02500.025083,723
Jun 03, 20220.03000.03000.03000.03000.030063,500
Jun 02, 20220.02500.03000.02500.03000.030049,300
Jun 01, 20220.02500.02500.02500.02500.025017,800
May 31, 20220.03000.03000.02500.02500.025055,726
May 30, 20220.03000.03000.02500.03000.0300234,701
May 27, 20220.02500.03000.02500.03000.0300350,471
May 26, 20220.03000.03000.02500.02500.025020,350
May 25, 20220.03000.03000.03000.03000.030053,500
May 24, 20220.03000.03000.02500.03000.030075,497
May 20, 20220.03000.03000.02500.03000.0300107,601
May 19, 20220.03500.03500.02500.03000.0300160,850
May 18, 20220.03000.03000.02500.03000.0300158,418
May 17, 20220.03000.03000.02500.03000.0300550,500
May 16, 20220.03500.03500.03000.03000.030092,501
May 13, 20220.02500.03500.02500.03500.03501,144,699
May 12, 20220.03000.03000.02500.02500.0250153,333
May 11, 20220.03000.03000.02500.03000.03001,262,397
May 10, 20220.03000.04000.03000.03000.0300240,250
May 09, 20220.03500.03500.03000.03000.0300481,549
May 06, 20220.03500.03500.03500.03500.035013,500
May 05, 20220.03000.03500.03000.03500.0350464,500
May 04, 20220.03500.03500.03000.03500.0350304,295
May 03, 20220.04000.04000.03500.03500.03501,082,006
May 02, 20220.03500.04000.03500.04000.0400207,297
Apr 29, 20220.03500.03500.03500.03500.035042,956
Apr 28, 20220.03500.03500.03500.03500.0350112,450
Apr 27, 20220.04000.04000.03500.04000.0400103,182
Apr 26, 20220.04000.04000.03500.04000.0400149,750
Apr 25, 20220.04000.04000.03500.03500.035086,870
Apr 22, 20220.04000.04500.03500.04500.0450281,547
Apr 21, 20220.04000.04500.04000.04500.045066,738
Apr 20, 20220.04000.04500.04000.04000.0400160,639
Apr 19, 20220.04500.04500.04000.04000.0400112,000
Apr 18, 20220.04000.04000.03500.04000.040086,401
Apr 14, 20220.04000.04000.04000.04000.0400354,209
Apr 13, 20220.04500.04500.04000.04000.04001,321,573
Apr 12, 20220.04500.04500.04000.04250.0425191,050
Apr 11, 20220.04500.04500.04500.04500.045070,075
Apr 08, 20220.04500.04500.04000.04500.0450151,865
Apr 07, 20220.05000.05000.04000.04500.0450719,872
Apr 06, 20220.05000.05000.04500.04500.0450892,110
Apr 05, 20220.05000.05000.04500.04500.0450369,031
Apr 04, 20220.05500.05500.05000.05000.0500366,809
Apr 01, 20220.05000.05500.05000.05500.0550298,052
Mar 31, 20220.06000.06000.05000.05000.0500360,700
Mar 30, 20220.05500.06000.05500.06000.0600450,110
Mar 29, 20220.05000.05500.05000.05500.0550423,279
Mar 28, 20220.05000.05500.05000.05000.0500105,992
Mar 25, 20220.05000.05500.04500.05500.05502,574,150
Mar 24, 20220.04500.05000.04500.05000.0500389,432
Mar 23, 20220.05000.05000.05000.05000.05002,100
Mar 22, 20220.04500.05500.04500.05000.0500653,539
Mar 21, 20220.04500.05000.04500.05000.0500287,050
Mar 18, 20220.04500.04500.04500.04500.045010,900
Mar 17, 20220.05000.05000.04500.04500.0450166,600
Mar 16, 20220.04500.05000.04000.05000.0500275,126
Mar 15, 20220.04500.04500.04000.04500.0450118,539
Mar 14, 20220.04500.04500.04500.04500.0450102,834
Mar 11, 20220.04000.05000.04000.05000.0500327,200
Mar 10, 20220.04000.04000.04000.04000.040013,508
Mar 09, 20220.04000.04500.04000.04000.0400234,918
Mar 08, 20220.04000.04500.04000.04500.0450101,065
Mar 07, 20220.04000.04500.04000.04500.0450127,655
Mar 04, 20220.05000.05000.04500.04500.0450641,005
Mar 03, 20220.04500.05000.04500.05000.0500104,000
Mar 02, 20220.05000.05000.04500.04500.045079,200
Mar 01, 20220.04500.05000.04000.05000.0500342,475
Feb 28, 20220.04500.04500.04500.04500.045073,878
Feb 25, 20220.04000.04500.04000.04500.0450515,666
Feb 24, 20220.04500.04500.04000.04500.0450561,066
Feb 23, 20220.04500.05000.04500.04500.0450145,900
Feb 22, 20220.05000.05000.04500.04500.0450186,939
Feb 18, 20220.05000.05000.04500.04750.0475660,720
Feb 17, 20220.05000.05000.04500.05000.0500231,066
Feb 16, 20220.05000.05000.05000.05000.0500409,710
Feb 15, 20220.05000.05000.05000.05000.0500630,060
Feb 14, 20220.04500.05000.04500.04500.045037,076
Feb 11, 20220.05000.05000.04500.05000.0500162,241
Feb 10, 20220.05000.05000.05000.05000.0500156,250
Feb 09, 20220.05000.05500.05000.05000.0500289,000
Feb 08, 20220.05000.05000.04500.05000.0500189,184
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...