TGIF.CN - 1933 Industries Inc.

Canadian Sec - Canadian Sec Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Feb. 25, 20200.16000.16500.15000.15500.1550641,088
Feb. 24, 20200.16000.18000.15500.15500.1550766,102
Feb. 21, 20200.18500.18500.17000.17500.1750464,992
Feb. 20, 20200.19500.20000.18500.18500.1850758,875
Feb. 19, 20200.21000.21000.19000.19000.1900842,545
Feb. 18, 20200.20000.22000.20000.21000.21001,010,683
Feb. 14, 20200.19500.21000.18000.20000.20001,916,948
Feb. 13, 20200.15500.17500.15500.17000.17001,274,242
Feb. 12, 20200.13000.16000.13000.15000.1500954,301
Feb. 11, 20200.13000.14000.12000.13000.13002,105,485
Feb. 10, 20200.14500.15000.12500.14000.1400979,284
Feb. 07, 20200.16000.16000.15000.15000.1500777,270
Feb. 06, 20200.16500.16500.16000.16500.1650342,203
Feb. 05, 20200.16500.16500.16000.16500.1650553,376
Feb. 04, 20200.17500.17500.16500.16500.1650374,437
Feb. 03, 20200.17500.18000.16000.17000.17001,059,150
Jan. 31, 20200.19000.19000.18000.18000.1800529,633
Jan. 30, 20200.19000.19500.18000.18500.1850677,415
Jan. 29, 20200.20000.20000.18500.19500.1950478,589
Jan. 28, 20200.20500.20500.19500.20000.2000839,102
Jan. 27, 20200.20500.20500.20000.20000.2000183,022
Jan. 24, 20200.20500.21000.20000.20000.2000598,079
Jan. 23, 20200.20500.20500.20000.20500.2050584,433
Jan. 22, 20200.21000.21000.20500.20500.2050566,635
Jan. 21, 20200.21000.22000.20500.20500.2050385,915
Jan. 20, 20200.22000.22000.20500.21500.2150324,237
Jan. 17, 20200.22000.22500.21500.22000.2200280,500
Jan. 16, 20200.22000.23000.21500.21500.2150901,428
Jan. 15, 20200.20500.22000.20500.21500.2150713,258
Jan. 14, 20200.21000.21000.20500.20500.2050198,669
Jan. 13, 20200.21500.22000.20500.21000.2100572,944
Jan. 10, 20200.21000.21500.20500.21500.2150222,379
Jan. 09, 20200.20500.20500.20000.20500.2050450,184
Jan. 08, 20200.20000.20500.20000.20000.200066,095
Jan. 07, 20200.20500.20500.20000.20000.2000224,670
Jan. 06, 20200.20500.20500.19500.20000.2000296,341
Jan. 03, 20200.20000.20500.19500.20000.2000245,664
Jan. 02, 20200.20500.21000.20000.20000.2000221,055
Dec. 31, 20190.21000.21000.19000.21000.21001,132,563
Dec. 30, 20190.23500.24000.21500.22000.2200519,591
Dec. 27, 20190.23500.25500.23000.23000.2300887,156
Dec. 24, 20190.21500.23500.21500.23500.2350381,908
Dec. 23, 20190.21500.21500.20500.21500.2150199,485
Dec. 20, 20190.20000.21500.20000.20500.2050346,254
Dec. 19, 20190.19500.20500.19000.20000.2000858,126
Dec. 18, 20190.19500.20000.19500.19500.1950371,443
Dec. 17, 20190.20500.20500.19000.20000.20001,090,097
Dec. 16, 20190.20500.21000.20000.20500.2050412,599
Dec. 13, 20190.20500.21000.20000.20500.2050318,925
Dec. 12, 20190.20000.20500.19500.20000.2000338,013
Dec. 11, 20190.21000.21000.19500.19500.1950774,957
Dec. 10, 20190.20500.21500.20500.21000.2100186,537
Dec. 09, 20190.20500.21000.19500.20500.2050522,212
Dec. 06, 20190.20500.21000.20500.21000.2100218,038
Dec. 05, 20190.21000.21500.20500.20500.2050497,108
Dec. 04, 20190.21500.21500.21000.21500.2150534,847
Dec. 03, 20190.21500.22000.21000.21500.2150332,328
Dec. 02, 20190.21500.22000.21500.22000.2200306,905
Nov. 29, 20190.22500.23000.21500.22000.2200272,908
Nov. 28, 20190.22500.23500.22500.23000.2300282,709
Nov. 27, 20190.23000.23000.21500.22000.2200676,553
Nov. 26, 20190.24000.24000.22500.23000.2300379,054
Nov. 25, 20190.26000.27000.24000.24500.2450696,422
Nov. 22, 20190.26500.27000.25500.26500.2650370,559
Nov. 21, 20190.25500.29000.24500.27000.27001,083,684
Nov. 20, 20190.21500.23500.21500.23000.2300454,724
Nov. 19, 20190.21500.22000.20500.21000.2100533,298
Nov. 18, 20190.21500.22000.21500.21500.2150748,772
Nov. 15, 20190.22000.22500.21500.22500.2250406,764
Nov. 14, 20190.23500.23500.22000.22500.2250370,860
Nov. 13, 20190.24500.24500.23500.24000.2400324,270
Nov. 12, 20190.24500.25000.24000.24500.2450215,967
Nov. 11, 20190.25500.25500.25000.25000.2500356,335
Nov. 08, 20190.23500.25500.23000.25500.2550572,621
Nov. 07, 20190.23500.23500.23000.23000.2300232,378
Nov. 06, 20190.23000.24000.22500.23500.2350276,585
Nov. 05, 20190.23500.24500.23500.23500.2350349,724
Nov. 04, 20190.24000.24500.23000.23500.2350705,245
Nov. 01, 20190.24500.25500.24500.25000.2500323,945
Oct. 31, 20190.24500.25000.24000.24500.2450172,970
Oct. 30, 20190.25500.25500.24500.24500.2450152,713
Oct. 29, 20190.26000.26000.24500.25500.2550529,382
Oct. 28, 20190.26000.27000.26000.26000.2600380,505
Oct. 25, 20190.25500.27000.25500.26500.2650186,450
Oct. 24, 20190.26000.26500.24000.26500.2650916,910
Oct. 23, 20190.25500.26000.25000.26000.2600259,165
Oct. 22, 20190.26000.26500.25500.25500.2550406,856
Oct. 21, 20190.26500.26500.25500.25500.2550442,974
Oct. 18, 20190.26500.27000.25500.26500.2650542,770
Oct. 17, 20190.27500.27500.26000.26000.2600305,914
Oct. 16, 20190.27000.27500.24500.26500.2650477,984
Oct. 15, 20190.23500.26500.23000.26500.26501,147,233
Oct. 11, 20190.26000.26000.21500.22500.22502,465,503
Oct. 10, 20190.28500.28500.25000.25000.2500770,115
Oct. 09, 20190.27500.28500.27000.28000.2800214,012
Oct. 08, 20190.28500.29000.27000.28500.2850586,611
Oct. 07, 20190.30000.30000.28500.29000.2900206,785
Oct. 04, 20190.31000.31500.30000.30000.3000389,398
Oct. 03, 20190.30500.30500.30000.30500.3050398,320
Oct. 02, 20190.29500.31500.28000.31000.31001,310,412
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...