Canada markets close in 3 hours 3 minutes

1933 Industries Inc. (TGIF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.02000.0000 (0.00%)
As of 10:43AM EDT. Market open.
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 20230.01500.02000.01500.02000.020042,000
Mar 17, 20230.01500.02000.01500.02000.020015,000
Mar 16, 20230.01500.02000.01500.02000.020084,543
Mar 15, 20230.02000.02000.01500.02000.020074,003
Mar 14, 20230.02000.02000.01500.02000.0200380,265
Mar 13, 20230.02000.02000.02000.02000.0200122,155
Mar 10, 20230.01500.02500.01500.02000.0200565,000
Mar 09, 20230.02000.02500.02000.02500.0250199,000
Mar 08, 20230.02000.02500.02000.02500.025073,250
Mar 07, 20230.02000.02500.02000.02500.02503,000
Mar 06, 20230.02000.02500.02000.02000.0200457,410
Mar 03, 20230.02000.02000.02000.02000.020022,000
Mar 02, 20230.02000.02000.02000.02000.0200133,500
Mar 01, 20230.02000.02500.02000.02500.0250120,970
Feb 28, 20230.02000.02500.01500.02000.0200258,081
Feb 27, 20230.02000.02000.02000.02000.0200115,577
Feb 24, 20230.02000.02000.02000.02000.0200132,200
Feb 23, 20230.02000.02500.02000.02500.0250115,082
Feb 22, 20230.02000.02500.02000.02500.0250323,651
Feb 21, 20230.02000.02000.02000.02000.020020,103
Feb 17, 20230.02000.02500.02000.02500.0250430,983
Feb 16, 20230.02000.02500.02000.02000.020033,500
Feb 15, 20230.02500.02500.02000.02500.02501,254,883
Feb 14, 20230.02500.02500.02000.02000.020091,930
Feb 13, 20230.02500.02500.02000.02500.025038,640
Feb 10, 20230.02500.02500.02000.02500.0250158,550
Feb 09, 20230.02500.02500.02500.02500.0250136,536
Feb 08, 20230.02500.02500.02500.02500.0250289,250
Feb 07, 20230.03000.03000.02500.02500.0250285,333
Feb 06, 20230.02500.02500.02500.02500.02505,417
Feb 03, 20230.02000.02500.02000.02500.0250178,202
Feb 02, 20230.02500.02500.02000.02500.025064,543
Feb 01, 20230.02500.03000.02000.02000.020093,750
Jan 31, 20230.02500.02500.02500.02500.025010,100
Jan 30, 20230.02500.02500.02000.02500.025068,202
Jan 27, 20230.02500.02500.02000.02500.0250145,000
Jan 26, 20230.02000.02000.02000.02000.020025,700
Jan 25, 20230.02000.02500.02000.02000.020017,165
Jan 24, 20230.02000.02500.02000.02500.025035,340
Jan 23, 20230.02000.02500.02000.02500.025021,237
Jan 20, 20230.02500.02500.02000.02500.025073,000
Jan 19, 20230.02500.02500.02500.02500.025032,000
Jan 18, 20230.02000.02500.02000.02000.020035,500
Jan 17, 20230.02500.02500.02000.02500.025091,576
Jan 16, 20230.02000.02500.02000.02500.025075,247
Jan 13, 20230.02000.02000.02000.02000.020068,447
Jan 12, 20230.02500.02500.02000.02000.020010,500
Jan 11, 20230.02000.02000.02000.02000.0200162,600
Jan 10, 20230.02000.02500.02000.02000.020018,501
Jan 09, 20230.02500.02500.02000.02000.0200204,296
Jan 06, 20230.02500.02500.02000.02500.025062,301
Jan 05, 20230.02000.02000.02000.02000.020033,776
Jan 04, 20230.02000.02000.02000.02000.02006,600
Jan 03, 20230.02000.02500.02000.02500.0250321,000
Dec 30, 20220.02000.02500.02000.02000.02001,019,922
Dec 29, 20220.01500.02000.01500.02000.0200356,954
Dec 28, 20220.02000.02000.01500.02000.0200288,914
Dec 23, 20220.01500.02000.01500.02000.0200264,000
Dec 22, 20220.01500.01500.01000.01500.0150328,091
Dec 21, 20220.01500.01500.01500.01500.0150716,850
Dec 20, 20220.02000.02000.01500.01500.0150255,000
Dec 19, 20220.01500.02000.01500.02000.020070,700
Dec 16, 20220.01500.02000.01500.02000.020024,050
Dec 15, 20220.01500.02000.01500.02000.020084,000
Dec 14, 20220.01500.02000.01500.02000.0200192,300
Dec 13, 20220.01500.01500.01000.01000.01001,657,000
Dec 12, 20220.01500.02000.01500.01500.01503,631,581
Dec 09, 20220.01500.02000.01500.01500.0150122,489
Dec 08, 20220.01500.02000.01500.02000.020051,600
Dec 07, 20220.02000.02000.01500.02000.0200108,888
Dec 06, 20220.01500.02000.01500.02000.020055,100
Dec 05, 20220.01500.02000.01500.01500.0150134,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...