Canada markets closed

1933 Industries Inc. (TGIF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.06000.0000 (0.00%)
At close: 3:29PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 29, 20200.05500.06000.05500.06000.0600253,140
Sep. 28, 20200.06000.06000.05500.06000.0600637,655
Sep. 25, 20200.06000.06500.05500.05500.0550614,882
Sep. 24, 20200.06000.06000.06000.06000.0600163,090
Sep. 23, 20200.06000.06500.06000.06500.0650363,881
Sep. 22, 20200.06000.06500.06000.06000.0600451,827
Sep. 21, 20200.06000.06000.05500.06000.0600139,988
Sep. 18, 2020------
Sep. 17, 20200.06500.06500.06000.06000.0600270,016
Sep. 16, 20200.06500.06500.06000.06000.0600506,287
Sep. 15, 20200.06000.06500.06000.06500.0650735,819
Sep. 14, 20200.06500.06500.06000.06000.06001,019,450
Sep. 11, 20200.06500.06500.06000.06500.0650362,495
Sep. 10, 20200.06000.06500.06000.06500.0650251,011
Sep. 09, 20200.06000.06500.05500.06500.0650996,003
Sep. 08, 20200.05500.06000.05500.05500.05501,309,855
Sep. 04, 20200.06000.06000.05000.06000.0600522,909
Sep. 03, 20200.06000.06000.05500.06000.0600447,613
Sep. 02, 20200.06000.06000.05500.06000.0600689,147
Sep. 01, 20200.05500.06000.05500.06000.0600466,100
Aug. 31, 20200.06000.06500.05500.06000.06002,194,482
Aug. 28, 20200.06500.06500.06000.06000.0600928,440
Aug. 27, 20200.06500.07000.06500.06500.0650639,900
Aug. 26, 20200.06500.06500.06500.06500.0650130,340
Aug. 25, 20200.07000.07000.06500.06500.0650321,383
Aug. 24, 20200.06500.07000.06000.07000.0700182,170
Aug. 21, 20200.06500.06500.06500.06500.0650110,600
Aug. 20, 20200.06500.07000.06500.06500.0650412,814
Aug. 19, 20200.07000.07000.06500.06500.0650269,343
Aug. 18, 20200.06500.07000.06500.06500.065068,225
Aug. 17, 20200.06500.07000.06500.06500.0650324,156
Aug. 14, 20200.06500.07000.06500.06500.0650207,650
Aug. 13, 20200.07000.07000.06500.06500.0650351,053
Aug. 12, 20200.06500.07000.06500.06500.0650554,232
Aug. 11, 20200.07000.07000.06500.06500.0650176,473
Aug. 10, 20200.06500.07000.06000.07000.0700303,510
Aug. 07, 20200.06500.07000.06000.06000.0600257,717
Aug. 06, 20200.06500.07000.06500.06500.0650314,555
Aug. 05, 20200.07000.07000.06000.06500.0650623,013
Aug. 04, 20200.06500.07000.06500.06500.0650583,938
Jul. 31, 20200.07000.07000.06500.06500.0650199,659
Jul. 30, 20200.06500.07000.06500.07000.0700859,088
Jul. 29, 20200.07000.07000.06500.06500.0650197,523
Jul. 28, 20200.06500.07000.06500.06500.0650253,109
Jul. 27, 20200.07000.07000.06000.07000.0700656,422
Jul. 24, 20200.06500.07000.06500.07000.0700209,300
Jul. 23, 20200.07000.07000.06500.07000.0700701,246
Jul. 22, 20200.06000.07000.06000.07000.07001,497,924
Jul. 21, 20200.06500.06500.06000.06000.0600548,676
Jul. 20, 20200.06500.06500.06000.06500.06501,800,838
Jul. 17, 20200.07000.07000.06500.06500.06502,479,478
Jul. 16, 20200.07500.07500.07000.07000.0700539,936
Jul. 15, 20200.07000.07500.07000.07500.07502,377,797
Jul. 14, 20200.07000.07000.06500.07000.07002,374,767
Jul. 13, 20200.07000.07000.06500.06500.06501,245,679
Jul. 10, 20200.07000.07000.06500.06500.0650333,673
Jul. 09, 20200.07500.07500.07000.07000.0700903,623
Jul. 08, 20200.07000.07500.06500.07000.0700705,410
Jul. 07, 20200.07000.07500.06500.07000.07001,212,527
Jul. 06, 20200.07500.08000.06500.07000.07002,227,743
Jul. 03, 20200.07500.08000.07500.07500.0750955,435
Jul. 02, 20200.08500.08500.07500.07500.0750915,314
Jun. 30, 20200.08500.08500.07500.08500.08502,120,317
Jun. 29, 20200.08000.09000.08000.08500.0850337,147
Jun. 26, 20200.08000.08500.08000.08000.0800274,787
Jun. 25, 20200.09000.09000.08000.08000.08001,651,186
Jun. 24, 20200.09000.09500.08500.09000.0900688,562
Jun. 23, 20200.09500.09500.09000.09000.0900406,726
Jun. 22, 20200.09500.09500.09500.09500.0950224,166
Jun. 19, 20200.10000.10000.09500.09500.0950839,009
Jun. 18, 20200.10000.10000.09500.10000.10001,163,799
Jun. 17, 20200.10500.10500.09500.10500.10501,531,367
Jun. 16, 20200.10000.10500.10000.10500.10501,065,445
Jun. 15, 20200.10500.10500.10000.10000.1000802,806
Jun. 12, 20200.10000.10500.09500.10000.1000654,211
Jun. 11, 20200.10500.10500.09500.10000.1000814,836
Jun. 10, 20200.10500.10500.10000.10000.1000664,706
Jun. 09, 20200.11000.11000.10000.10000.1000926,525
Jun. 08, 20200.11000.11500.10000.10500.1050731,314
Jun. 05, 20200.10000.10500.09500.10500.10501,064,776
Jun. 04, 20200.10000.10500.09500.10000.10001,134,375
Jun. 03, 20200.10500.11000.10000.10000.1000952,162
Jun. 02, 20200.11000.11000.10000.10500.10501,211,927
Jun. 01, 20200.11000.11500.10000.10500.1050919,150
May 29, 20200.12500.12500.10500.11000.11001,854,759
May 28, 20200.11000.12500.10000.12000.12004,802,431
May 27, 20200.09000.11000.08500.10000.10004,260,901
May 26, 20200.09000.09000.08500.08500.08501,416,319
May 25, 20200.09500.09500.09000.09000.09001,364,659
May 22, 20200.08000.10000.07500.09000.09003,786,506
May 21, 20200.08000.08000.07500.08000.0800596,452
May 20, 20200.08000.08500.07000.08000.0800869,178
May 19, 20200.07500.08500.07500.08000.08001,827,366
May 15, 20200.07000.07500.06500.07500.07501,611,562
May 14, 20200.07000.07000.06000.06500.06501,382,130
May 13, 20200.07500.07500.07000.07000.0700364,345
May 12, 20200.07500.07500.07000.07000.0700310,833
May 11, 20200.07500.08000.07000.07000.0700906,847
May 08, 20200.08000.08000.07500.07500.0750296,380
May 07, 20200.07500.08000.07500.07500.0750383,938
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...