Mail

TGIF.CN - 1933 Industries Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep 20, 2019	0.3600	0.3600	0.3300	0.3350	0.3350	473,557
Sep 19, 2019	0.3600	0.3700	0.3550	0.3550	0.3550	222,232
Sep 18, 2019	0.3550	0.3650	0.3550	0.3650	0.3650	410,442
Sep 17, 2019	0.3550	0.3600	0.3500	0.3600	0.3600	190,704
Sep 16, 2019	0.3600	0.3600	0.3500	0.3600	0.3600	146,129
Sep 13, 2019	0.3650	0.3700	0.3550	0.3600	0.3600	188,471
Sep 12, 2019	0.3650	0.3700	0.3600	0.3700	0.3700	332,234
Sep 11, 2019	0.3700	0.3750	0.3600	0.3650	0.3650	307,441
Sep 10, 2019	0.3650	0.3700	0.3600	0.3650	0.3650	207,071
Sep 09, 2019	0.3700	0.3700	0.3600	0.3700	0.3700	332,326
Sep 06, 2019	0.3700	0.3750	0.3650	0.3750	0.3750	238,270
Sep 05, 2019	0.3500	0.3700	0.3500	0.3700	0.3700	229,853
Sep 04, 2019	0.3600	0.3700	0.3450	0.3500	0.3500	451,452
Sep 03, 2019	0.3600	0.3600	0.3400	0.3600	0.3600	261,360
Aug 30, 2019	0.3500	0.3600	0.3450	0.3600	0.3600	113,379
Aug 29, 2019	0.3500	0.3550	0.3400	0.3550	0.3550	202,312
Aug 28, 2019	0.3350	0.3450	0.3300	0.3450	0.3450	206,179
Aug 27, 2019	0.3400	0.3450	0.3300	0.3400	0.3400	391,067
Aug 26, 2019	0.3500	0.3550	0.3400	0.3400	0.3400	434,711
Aug 23, 2019	0.3500	0.3600	0.3500	0.3500	0.3500	215,299
Aug 22, 2019	0.3750	0.3750	0.3500	0.3600	0.3600	398,628
Aug 21, 2019	0.3650	0.3800	0.3600	0.3750	0.3750	466,648
Aug 20, 2019	0.3650	0.3650	0.3550	0.3650	0.3650	149,290
Aug 19, 2019	0.3700	0.3800	0.3550	0.3600	0.3600	467,486
Aug 16, 2019	0.3500	0.3700	0.3500	0.3700	0.3700	349,824
Aug 15, 2019	0.3600	0.3600	0.3400	0.3450	0.3450	803,732
Aug 14, 2019	0.3600	0.3650	0.3500	0.3650	0.3650	557,639
Aug 13, 2019	0.3800	0.3800	0.3600	0.3600	0.3600	1,546,947
Aug 12, 2019	0.3800	0.3800	0.3650	0.3700	0.3700	874,039
Aug 09, 2019	0.3800	0.3850	0.3750	0.3750	0.3750	231,276
Aug 08, 2019	0.3800	0.3850	0.3750	0.3750	0.3750	272,278
Aug 07, 2019	0.3850	0.3850	0.3750	0.3800	0.3800	282,794
Aug 06, 2019	0.3950	0.4150	0.3850	0.3900	0.3900	639,945
Aug 02, 2019	0.4000	0.4050	0.3800	0.4000	0.4000	488,674
Aug 01, 2019	0.4050	0.4100	0.3950	0.3950	0.3950	323,262
Jul 31, 2019	0.3850	0.4100	0.3850	0.4100	0.4100	443,865
Jul 30, 2019	0.3800	0.3950	0.3750	0.3950	0.3950	503,464
Jul 29, 2019	0.4000	0.4000	0.3800	0.3850	0.3850	499,798
Jul 26, 2019	0.4050	0.4100	0.3950	0.3950	0.3950	275,858
Jul 25, 2019	0.4200	0.4200	0.4050	0.4050	0.4050	403,473
Jul 24, 2019	0.4050	0.4250	0.4050	0.4150	0.4150	741,373
Jul 23, 2019	0.4100	0.4150	0.4050	0.4050	0.4050	206,021
Jul 22, 2019	0.4100	0.4200	0.4100	0.4100	0.4100	154,102
Jul 19, 2019	0.4200	0.4250	0.4100	0.4200	0.4200	319,055
Jul 18, 2019	0.4200	0.4250	0.4150	0.4200	0.4200	136,045
Jul 17, 2019	0.4000	0.4400	0.4000	0.4300	0.4300	807,531
Jul 16, 2019	0.4100	0.4100	0.4000	0.4100	0.4100	226,380
Jul 15, 2019	0.4000	0.4100	0.4000	0.4050	0.4050	313,955
Jul 12, 2019	0.4150	0.4200	0.4000	0.4100	0.4100	550,461
Jul 11, 2019	0.4300	0.4300	0.4100	0.4150	0.4150	458,861
Jul 10, 2019	0.4400	0.4400	0.4250	0.4300	0.4300	221,553
Jul 09, 2019	0.4300	0.4500	0.4300	0.4450	0.4450	523,648
Jul 08, 2019	0.4150	0.4400	0.4150	0.4300	0.4300	352,711
Jul 05, 2019	0.4150	0.4200	0.4100	0.4200	0.4200	285,335
Jul 04, 2019	0.4150	0.4200	0.4100	0.4150	0.4150	32,066
Jul 03, 2019	0.4200	0.4300	0.4100	0.4200	0.4200	287,770
Jul 02, 2019	0.4550	0.4550	0.3750	0.4150	0.4150	3,163,461
Jun 28, 2019	0.4550	0.4650	0.4500	0.4600	0.4600	519,813
Jun 27, 2019	0.4350	0.4600	0.4350	0.4550	0.4550	402,916
Jun 26, 2019	0.4350	0.4400	0.4350	0.4350	0.4350	122,206
Jun 25, 2019	0.4350	0.4500	0.4300	0.4400	0.4400	229,527
Jun 24, 2019	0.4400	0.4450	0.4300	0.4350	0.4350	329,860
Jun 21, 2019	0.4500	0.4600	0.4300	0.4350	0.4350	391,928
Jun 20, 2019	0.4500	0.4550	0.4400	0.4450	0.4450	196,787
Jun 19, 2019	0.4500	0.4550	0.4450	0.4500	0.4500	167,173
Jun 18, 2019	0.4400	0.4550	0.4400	0.4500	0.4500	292,761
Jun 17, 2019	0.4400	0.4550	0.4400	0.4500	0.4500	189,142
Jun 14, 2019	0.4500	0.4550	0.4400	0.4450	0.4450	316,706
Jun 13, 2019	0.4400	0.4600	0.4400	0.4400	0.4400	440,342
Jun 12, 2019	0.4500	0.4700	0.4450	0.4550	0.4550	575,699
Jun 11, 2019	0.4600	0.4650	0.4450	0.4550	0.4550	304,062
Jun 10, 2019	0.4700	0.4800	0.4550	0.4650	0.4650	470,990
Jun 07, 2019	0.4450	0.4750	0.4350	0.4700	0.4700	291,119
Jun 06, 2019	0.4700	0.4700	0.4400	0.4500	0.4500	533,237
Jun 05, 2019	0.4650	0.4800	0.4650	0.4650	0.4650	519,961
Jun 04, 2019	0.4650	0.4700	0.4550	0.4700	0.4700	352,449
Jun 03, 2019	0.4800	0.4800	0.4600	0.4650	0.4650	351,112
May 31, 2019	0.4900	0.4900	0.4700	0.4750	0.4750	479,534
May 30, 2019	0.5000	0.5000	0.4850	0.4950	0.4950	491,667
May 29, 2019	0.4950	0.4950	0.4800	0.4950	0.4950	463,656
May 28, 2019	0.4700	0.5000	0.4700	0.4950	0.4950	1,114,263
May 27, 2019	0.5000	0.5000	0.4700	0.4750	0.4750	425,046
May 24, 2019	0.4500	0.5100	0.4500	0.4950	0.4950	2,535,370
May 23, 2019	0.4550	0.4600	0.4400	0.4450	0.4450	627,804
May 22, 2019	0.4200	0.4550	0.4200	0.4500	0.4500	764,725
May 21, 2019	0.4200	0.4250	0.4150	0.4150	0.4150	481,601
May 17, 2019	0.4300	0.4350	0.4200	0.4200	0.4200	497,568
May 16, 2019	0.4350	0.4400	0.4250	0.4250	0.4250	637,515
May 15, 2019	0.4350	0.4400	0.4300	0.4350	0.4350	457,598
May 14, 2019	0.4200	0.4350	0.4150	0.4250	0.4250	907,902
May 13, 2019	0.4350	0.4350	0.4150	0.4150	0.4150	484,894
May 10, 2019	0.4250	0.4350	0.4150	0.4350	0.4350	803,568
May 09, 2019	0.4250	0.4350	0.4250	0.4300	0.4300	545,799
May 08, 2019	0.4400	0.4400	0.4250	0.4250	0.4250	660,306
May 07, 2019	0.4400	0.4500	0.4350	0.4400	0.4400	853,840
May 06, 2019	0.4550	0.4550	0.4350	0.4400	0.4400	1,250,217
May 03, 2019	0.4600	0.4700	0.4400	0.4500	0.4500	1,452,066
May 02, 2019	0.4650	0.4700	0.4400	0.4550	0.4550	1,327,360
May 01, 2019	0.4700	0.4750	0.4500	0.4600	0.4600	977,763
Apr 30, 2019	0.4900	0.4900	0.4600	0.4750	0.4750	1,100,918
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...