TGIF.CN - 1933 Industries Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.36000.36000.33000.33500.3350473,557
Sep 19, 20190.36000.37000.35500.35500.3550222,232
Sep 18, 20190.35500.36500.35500.36500.3650410,442
Sep 17, 20190.35500.36000.35000.36000.3600190,704
Sep 16, 20190.36000.36000.35000.36000.3600146,129
Sep 13, 20190.36500.37000.35500.36000.3600188,471
Sep 12, 20190.36500.37000.36000.37000.3700332,234
Sep 11, 20190.37000.37500.36000.36500.3650307,441
Sep 10, 20190.36500.37000.36000.36500.3650207,071
Sep 09, 20190.37000.37000.36000.37000.3700332,326
Sep 06, 20190.37000.37500.36500.37500.3750238,270
Sep 05, 20190.35000.37000.35000.37000.3700229,853
Sep 04, 20190.36000.37000.34500.35000.3500451,452
Sep 03, 20190.36000.36000.34000.36000.3600261,360
Aug 30, 20190.35000.36000.34500.36000.3600113,379
Aug 29, 20190.35000.35500.34000.35500.3550202,312
Aug 28, 20190.33500.34500.33000.34500.3450206,179
Aug 27, 20190.34000.34500.33000.34000.3400391,067
Aug 26, 20190.35000.35500.34000.34000.3400434,711
Aug 23, 20190.35000.36000.35000.35000.3500215,299
Aug 22, 20190.37500.37500.35000.36000.3600398,628
Aug 21, 20190.36500.38000.36000.37500.3750466,648
Aug 20, 20190.36500.36500.35500.36500.3650149,290
Aug 19, 20190.37000.38000.35500.36000.3600467,486
Aug 16, 20190.35000.37000.35000.37000.3700349,824
Aug 15, 20190.36000.36000.34000.34500.3450803,732
Aug 14, 20190.36000.36500.35000.36500.3650557,639
Aug 13, 20190.38000.38000.36000.36000.36001,546,947
Aug 12, 20190.38000.38000.36500.37000.3700874,039
Aug 09, 20190.38000.38500.37500.37500.3750231,276
Aug 08, 20190.38000.38500.37500.37500.3750272,278
Aug 07, 20190.38500.38500.37500.38000.3800282,794
Aug 06, 20190.39500.41500.38500.39000.3900639,945
Aug 02, 20190.40000.40500.38000.40000.4000488,674
Aug 01, 20190.40500.41000.39500.39500.3950323,262
Jul 31, 20190.38500.41000.38500.41000.4100443,865
Jul 30, 20190.38000.39500.37500.39500.3950503,464
Jul 29, 20190.40000.40000.38000.38500.3850499,798
Jul 26, 20190.40500.41000.39500.39500.3950275,858
Jul 25, 20190.42000.42000.40500.40500.4050403,473
Jul 24, 20190.40500.42500.40500.41500.4150741,373
Jul 23, 20190.41000.41500.40500.40500.4050206,021
Jul 22, 20190.41000.42000.41000.41000.4100154,102
Jul 19, 20190.42000.42500.41000.42000.4200319,055
Jul 18, 20190.42000.42500.41500.42000.4200136,045
Jul 17, 20190.40000.44000.40000.43000.4300807,531
Jul 16, 20190.41000.41000.40000.41000.4100226,380
Jul 15, 20190.40000.41000.40000.40500.4050313,955
Jul 12, 20190.41500.42000.40000.41000.4100550,461
Jul 11, 20190.43000.43000.41000.41500.4150458,861
Jul 10, 20190.44000.44000.42500.43000.4300221,553
Jul 09, 20190.43000.45000.43000.44500.4450523,648
Jul 08, 20190.41500.44000.41500.43000.4300352,711
Jul 05, 20190.41500.42000.41000.42000.4200285,335
Jul 04, 20190.41500.42000.41000.41500.415032,066
Jul 03, 20190.42000.43000.41000.42000.4200287,770
Jul 02, 20190.45500.45500.37500.41500.41503,163,461
Jun 28, 20190.45500.46500.45000.46000.4600519,813
Jun 27, 20190.43500.46000.43500.45500.4550402,916
Jun 26, 20190.43500.44000.43500.43500.4350122,206
Jun 25, 20190.43500.45000.43000.44000.4400229,527
Jun 24, 20190.44000.44500.43000.43500.4350329,860
Jun 21, 20190.45000.46000.43000.43500.4350391,928
Jun 20, 20190.45000.45500.44000.44500.4450196,787
Jun 19, 20190.45000.45500.44500.45000.4500167,173
Jun 18, 20190.44000.45500.44000.45000.4500292,761
Jun 17, 20190.44000.45500.44000.45000.4500189,142
Jun 14, 20190.45000.45500.44000.44500.4450316,706
Jun 13, 20190.44000.46000.44000.44000.4400440,342
Jun 12, 20190.45000.47000.44500.45500.4550575,699
Jun 11, 20190.46000.46500.44500.45500.4550304,062
Jun 10, 20190.47000.48000.45500.46500.4650470,990
Jun 07, 20190.44500.47500.43500.47000.4700291,119
Jun 06, 20190.47000.47000.44000.45000.4500533,237
Jun 05, 20190.46500.48000.46500.46500.4650519,961
Jun 04, 20190.46500.47000.45500.47000.4700352,449
Jun 03, 20190.48000.48000.46000.46500.4650351,112
May 31, 20190.49000.49000.47000.47500.4750479,534
May 30, 20190.50000.50000.48500.49500.4950491,667
May 29, 20190.49500.49500.48000.49500.4950463,656
May 28, 20190.47000.50000.47000.49500.49501,114,263
May 27, 20190.50000.50000.47000.47500.4750425,046
May 24, 20190.45000.51000.45000.49500.49502,535,370
May 23, 20190.45500.46000.44000.44500.4450627,804
May 22, 20190.42000.45500.42000.45000.4500764,725
May 21, 20190.42000.42500.41500.41500.4150481,601
May 17, 20190.43000.43500.42000.42000.4200497,568
May 16, 20190.43500.44000.42500.42500.4250637,515
May 15, 20190.43500.44000.43000.43500.4350457,598
May 14, 20190.42000.43500.41500.42500.4250907,902
May 13, 20190.43500.43500.41500.41500.4150484,894
May 10, 20190.42500.43500.41500.43500.4350803,568
May 09, 20190.42500.43500.42500.43000.4300545,799
May 08, 20190.44000.44000.42500.42500.4250660,306
May 07, 20190.44000.45000.43500.44000.4400853,840
May 06, 20190.45500.45500.43500.44000.44001,250,217
May 03, 20190.46000.47000.44000.45000.45001,452,066
May 02, 20190.46500.47000.44000.45500.45501,327,360
May 01, 20190.47000.47500.45000.46000.4600977,763
Apr 30, 20190.49000.49000.46000.47500.47501,100,918
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...