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

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 05, 2022	-	-	-	-	-	-
Dec 02, 2022	0.0150	0.0200	0.0150	0.0150	0.0150	36,000
Dec 01, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	209,210
Nov 30, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	114,693
Nov 29, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	251,100
Nov 28, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	51,147
Nov 25, 2022	0.0150	0.0200	0.0150	0.0200	0.0200	132,165
Nov 24, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	316,461
Nov 23, 2022	0.0200	0.0200	0.0150	0.0200	0.0200	1,103,998
Nov 22, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	2,676,650
Nov 21, 2022	0.0200	0.0200	0.0200	0.0200	0.0200	74,250
Nov 18, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	62,000
Nov 17, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	16,500
Nov 16, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	448,090
Nov 15, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	321,971
Nov 14, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	902,814
Nov 11, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	187,500
Nov 10, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	121,300
Nov 09, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	23,000
Nov 08, 2022	0.0275	0.0275	0.0250	0.0250	0.0250	101,000
Nov 07, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	98,000
Nov 04, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	147,060
Nov 03, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	502,000
Nov 02, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	919,000
Nov 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	439,500
Oct 31, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	288,300
Oct 28, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	275,837
Oct 27, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	50,000
Oct 26, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	793,300
Oct 25, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	1,869,000
Oct 24, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	46,000
Oct 21, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	34,833
Oct 20, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	54,950
Oct 19, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	685,500
Oct 18, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	26,200
Oct 17, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	13,181
Oct 14, 2022	0.0250	0.0300	0.0200	0.0300	0.0300	104,203
Oct 13, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	54,000
Oct 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	43,000
Oct 11, 2022	0.0250	0.0275	0.0250	0.0250	0.0250	57,850
Oct 07, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	2,005,373
Oct 06, 2022	0.0200	0.0300	0.0200	0.0300	0.0300	2,466,015
Oct 05, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	193,624
Oct 04, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	35,000
Oct 03, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	617,289
Sept 30, 2022	0.0200	0.0250	0.0200	0.0200	0.0200	114,000
Sept 29, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	67,100
Sept 28, 2022	0.0250	0.0300	0.0200	0.0300	0.0300	225,211
Sept 27, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	963,400
Sept 26, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	259,250
Sept 23, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	413,400
Sept 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	72,300
Sept 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	1,012,222
Sept 20, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	133,275
Sept 19, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	317,970
Sept 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Sept 15, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	101,600
Sept 14, 2022	0.0250	0.0250	0.0200	0.0200	0.0200	161,736
Sept 13, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	117,142
Sept 12, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	298,237
Sept 09, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	13,700
Sept 08, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	56,575
Sept 07, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	114,542
Sept 06, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	78,659
Sept 02, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	11,000
Sept 01, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	120,950
Aug 31, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	82,950
Aug 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	55,300
Aug 29, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	158,709
Aug 26, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	35,950
Aug 25, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	492,478
Aug 24, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	252,000
Aug 23, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	125,290
Aug 22, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	41,134
Aug 19, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	309,231
Aug 18, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	31,250
Aug 17, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	42,200
Aug 16, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	276,417
Aug 15, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	160,100
Aug 12, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	42,298
Aug 11, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	83,113
Aug 10, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	44,350
Aug 09, 2022	0.0250	0.0250	0.0200	0.0225	0.0225	62,500
Aug 08, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	43,000
Aug 05, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	51,000
Aug 04, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	176,500
Aug 03, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Aug 02, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	76,000
Jul 29, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	125,000
Jul 28, 2022	0.0200	0.0250	0.0200	0.0250	0.0250	88,227
Jul 27, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	-
Jul 26, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	85,750
Jul 25, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	360,000
Jul 22, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	74,000
Jul 21, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	4,640
Jul 20, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	658,333
Jul 19, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	435,500
Jul 18, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	194,590
Jul 15, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	59,645
Jul 14, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	415,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,485.66-39.74(-0.19%)

S&P 5004,071.70-4.87(-0.12%)

DOW34,429.88+34.88(+0.10%)

CAD/USD0.7462+0.0037(+0.5000%)

CRUDE OIL80.69+0.71(+0.89%)

BTC-CAD23,216.14+298.29(+1.30%)

1933 Industries Inc. (TGIF.CN)

S&P/TSX
20,485.66
-39.74(-0.19%)

S&P 500
4,071.70
-4.87(-0.12%)

DOW
34,429.88
+34.88(+0.10%)

CAD/USD
0.7462
+0.0037(+0.5000%)

CRUDE OIL
80.69
+0.71(+0.89%)

BTC-CAD
23,216.14
+298.29(+1.30%)