Canada Markets open in 9 hrs 30 mins

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 EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 2022------
Dec 02, 20220.01500.02000.01500.01500.015036,000
Dec 01, 20220.01500.02000.01500.02000.0200209,210
Nov 30, 20220.01500.02000.01500.02000.0200114,693
Nov 29, 20220.01500.02000.01500.02000.0200251,100
Nov 28, 20220.02000.02000.01500.02000.020051,147
Nov 25, 20220.01500.02000.01500.02000.0200132,165
Nov 24, 20220.02000.02000.01500.02000.0200316,461
Nov 23, 20220.02000.02000.01500.02000.02001,103,998
Nov 22, 20220.02000.02000.02000.02000.02002,676,650
Nov 21, 20220.02000.02000.02000.02000.020074,250
Nov 18, 20220.02000.02500.02000.02500.025062,000
Nov 17, 20220.02500.02500.02000.02000.020016,500
Nov 16, 20220.02500.02500.02000.02500.0250448,090
Nov 15, 20220.02000.02500.02000.02500.0250321,971
Nov 14, 20220.03000.03000.02500.02500.0250902,814
Nov 11, 20220.03000.03000.02500.03000.0300187,500
Nov 10, 20220.02500.03000.02500.02500.0250121,300
Nov 09, 20220.03000.03000.02500.02500.025023,000
Nov 08, 20220.02750.02750.02500.02500.0250101,000
Nov 07, 20220.03000.03000.02500.03000.030098,000
Nov 04, 20220.03000.03000.02500.03000.0300147,060
Nov 03, 20220.02500.03000.02500.03000.0300502,000
Nov 02, 20220.02500.03000.02500.03000.0300919,000
Nov 01, 20220.02500.02500.02500.02500.0250439,500
Oct 31, 20220.02500.03000.02500.03000.0300288,300
Oct 28, 20220.02000.02500.02000.02500.0250275,837
Oct 27, 20220.02500.02500.02500.02500.025050,000
Oct 26, 20220.02500.03000.02500.02500.0250793,300
Oct 25, 20220.02500.03000.02500.02500.02501,869,000
Oct 24, 20220.02500.03000.02500.03000.030046,000
Oct 21, 20220.03000.03000.02500.02500.025034,833
Oct 20, 20220.02500.03000.02500.03000.030054,950
Oct 19, 20220.03000.03000.02500.02500.0250685,500
Oct 18, 20220.03000.03000.02500.03000.030026,200
Oct 17, 20220.02500.03000.02500.03000.030013,181
Oct 14, 20220.02500.03000.02000.03000.0300104,203
Oct 13, 20220.02000.02500.02000.02500.025054,000
Oct 12, 20220.02500.02500.02500.02500.025043,000
Oct 11, 20220.02500.02750.02500.02500.025057,850
Oct 07, 20220.03000.03000.02500.02500.02502,005,373
Oct 06, 20220.02000.03000.02000.03000.03002,466,015
Oct 05, 20220.02500.02500.02500.02500.0250193,624
Oct 04, 20220.02500.03000.02500.02500.025035,000
Oct 03, 20220.02500.02500.02500.02500.0250617,289
Sept 30, 20220.02000.02500.02000.02000.0200114,000
Sept 29, 20220.02500.02500.02000.02500.025067,100
Sept 28, 20220.02500.03000.02000.03000.0300225,211
Sept 27, 20220.02500.03000.02500.02500.0250963,400
Sept 26, 20220.02500.02500.02000.02000.0200259,250
Sept 23, 20220.02500.02500.02500.02500.0250413,400
Sept 22, 20220.02500.02500.02500.02500.025072,300
Sept 21, 20220.02500.02500.02500.02500.02501,012,222
Sept 20, 20220.02500.02500.02000.02000.0200133,275
Sept 19, 20220.02500.02500.02000.02500.0250317,970
Sept 16, 20220.02500.02500.02500.02500.0250-
Sept 15, 20220.02500.02500.02000.02500.0250101,600
Sept 14, 20220.02500.02500.02000.02000.0200161,736
Sept 13, 20220.03000.03000.02500.03000.0300117,142
Sept 12, 20220.02500.02500.02500.02500.0250298,237
Sept 09, 20220.03000.03000.03000.03000.030013,700
Sept 08, 20220.02500.03000.02500.02500.025056,575
Sept 07, 20220.03000.03000.02500.02500.0250114,542
Sept 06, 20220.03000.03000.02500.03000.030078,659
Sept 02, 20220.02500.02500.02500.02500.025011,000
Sept 01, 20220.03000.03000.02500.03000.0300120,950
Aug 31, 20220.03000.03000.02500.02500.025082,950
Aug 30, 20220.02500.02500.02500.02500.025055,300
Aug 29, 20220.02500.03000.02500.02500.0250158,709
Aug 26, 20220.02500.03000.02500.03000.030035,950
Aug 25, 20220.02500.02500.02500.02500.0250492,478
Aug 24, 20220.02500.02500.02500.02500.0250252,000
Aug 23, 20220.02000.02500.02000.02500.0250125,290
Aug 22, 20220.02000.02500.02000.02500.025041,134
Aug 19, 20220.02000.02500.02000.02500.0250309,231
Aug 18, 20220.02000.02500.02000.02500.025031,250
Aug 17, 20220.02000.02500.02000.02500.025042,200
Aug 16, 20220.02500.02500.02000.02500.0250276,417
Aug 15, 20220.02500.02500.02500.02500.0250160,100
Aug 12, 20220.02000.02500.02000.02500.025042,298
Aug 11, 20220.02500.02500.02000.02500.025083,113
Aug 10, 20220.02000.02500.02000.02500.025044,350
Aug 09, 20220.02500.02500.02000.02250.022562,500
Aug 08, 20220.02500.02500.02000.02500.025043,000
Aug 05, 20220.02000.02500.02000.02500.025051,000
Aug 04, 20220.02000.02500.02000.02500.0250176,500
Aug 03, 20220.02500.02500.02500.02500.0250-
Aug 02, 20220.02500.02500.02000.02500.025076,000
Jul 29, 20220.02000.02500.02000.02500.0250125,000
Jul 28, 20220.02000.02500.02000.02500.025088,227
Jul 27, 20220.02500.02500.02500.02500.0250-
Jul 26, 20220.02500.02500.02500.02500.025085,750
Jul 25, 20220.02500.03000.02500.02500.0250360,000
Jul 22, 20220.02500.03000.02500.03000.030074,000
Jul 21, 20220.03000.03000.03000.03000.03004,640
Jul 20, 20220.02500.03000.02500.03000.0300658,333
Jul 19, 20220.02500.02500.02000.02500.0250435,500
Jul 18, 20220.02500.02500.02500.02500.0250194,590
Jul 15, 20220.02500.02500.02000.02500.025059,645
Jul 14, 20220.02500.02500.02000.02500.0250415,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...