1933 Industries Inc. (TGIF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD

Add to watchlist

0.0250

-0.0050

(-16.67%)

At close: 03:17PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 30, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	95,271
Jun 29, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	36,747
Jun 28, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	154,800
Jun 27, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	65,224
Jun 24, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	763,916
Jun 23, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	61,493
Jun 22, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	386,980
Jun 21, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	161,000
Jun 20, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	26,600
Jun 17, 2022	0.0250	0.0300	0.0200	0.0300	0.0300	277,669
Jun 16, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	522,902
Jun 15, 2022	0.0250	0.0250	0.0200	0.0250	0.0250	639,650
Jun 14, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	420,234
Jun 13, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	2,205,895
Jun 10, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	415,450
Jun 09, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	305,800
Jun 08, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	524,233
Jun 07, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	121,340
Jun 06, 2022	0.0250	0.0300	0.0250	0.0250	0.0250	83,723
Jun 03, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	63,500
Jun 02, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	49,300
Jun 01, 2022	0.0250	0.0250	0.0250	0.0250	0.0250	17,800
May 31, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	55,726
May 30, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	234,701
May 27, 2022	0.0250	0.0300	0.0250	0.0300	0.0300	350,471
May 26, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	20,350
May 25, 2022	0.0300	0.0300	0.0300	0.0300	0.0300	53,500
May 24, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	75,497
May 20, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	107,601
May 19, 2022	0.0350	0.0350	0.0250	0.0300	0.0300	160,850
May 18, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	158,418
May 17, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	550,500
May 16, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	92,501
May 13, 2022	0.0250	0.0350	0.0250	0.0350	0.0350	1,144,699
May 12, 2022	0.0300	0.0300	0.0250	0.0250	0.0250	153,333
May 11, 2022	0.0300	0.0300	0.0250	0.0300	0.0300	1,262,397
May 10, 2022	0.0300	0.0400	0.0300	0.0300	0.0300	240,250
May 09, 2022	0.0350	0.0350	0.0300	0.0300	0.0300	481,549
May 06, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	13,500
May 05, 2022	0.0300	0.0350	0.0300	0.0350	0.0350	464,500
May 04, 2022	0.0350	0.0350	0.0300	0.0350	0.0350	304,295
May 03, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	1,082,006
May 02, 2022	0.0350	0.0400	0.0350	0.0400	0.0400	207,297
Apr 29, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	42,956
Apr 28, 2022	0.0350	0.0350	0.0350	0.0350	0.0350	112,450
Apr 27, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	103,182
Apr 26, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	149,750
Apr 25, 2022	0.0400	0.0400	0.0350	0.0350	0.0350	86,870
Apr 22, 2022	0.0400	0.0450	0.0350	0.0450	0.0450	281,547
Apr 21, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	66,738
Apr 20, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	160,639
Apr 19, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	112,000
Apr 18, 2022	0.0400	0.0400	0.0350	0.0400	0.0400	86,401
Apr 14, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	354,209
Apr 13, 2022	0.0450	0.0450	0.0400	0.0400	0.0400	1,321,573
Apr 12, 2022	0.0450	0.0450	0.0400	0.0425	0.0425	191,050
Apr 11, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	70,075
Apr 08, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	151,865
Apr 07, 2022	0.0500	0.0500	0.0400	0.0450	0.0450	719,872
Apr 06, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	892,110
Apr 05, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	369,031
Apr 04, 2022	0.0550	0.0550	0.0500	0.0500	0.0500	366,809
Apr 01, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	298,052
Mar 31, 2022	0.0600	0.0600	0.0500	0.0500	0.0500	360,700
Mar 30, 2022	0.0550	0.0600	0.0550	0.0600	0.0600	450,110
Mar 29, 2022	0.0500	0.0550	0.0500	0.0550	0.0550	423,279
Mar 28, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	105,992
Mar 25, 2022	0.0500	0.0550	0.0450	0.0550	0.0550	2,574,150
Mar 24, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	389,432
Mar 23, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	2,100
Mar 22, 2022	0.0450	0.0550	0.0450	0.0500	0.0500	653,539
Mar 21, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	287,050
Mar 18, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	10,900
Mar 17, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	166,600
Mar 16, 2022	0.0450	0.0500	0.0400	0.0500	0.0500	275,126
Mar 15, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	118,539
Mar 14, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	102,834
Mar 11, 2022	0.0400	0.0500	0.0400	0.0500	0.0500	327,200
Mar 10, 2022	0.0400	0.0400	0.0400	0.0400	0.0400	13,508
Mar 09, 2022	0.0400	0.0450	0.0400	0.0400	0.0400	234,918
Mar 08, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	101,065
Mar 07, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	127,655
Mar 04, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	641,005
Mar 03, 2022	0.0450	0.0500	0.0450	0.0500	0.0500	104,000
Mar 02, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	79,200
Mar 01, 2022	0.0450	0.0500	0.0400	0.0500	0.0500	342,475
Feb 28, 2022	0.0450	0.0450	0.0450	0.0450	0.0450	73,878
Feb 25, 2022	0.0400	0.0450	0.0400	0.0450	0.0450	515,666
Feb 24, 2022	0.0450	0.0450	0.0400	0.0450	0.0450	561,066
Feb 23, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	145,900
Feb 22, 2022	0.0500	0.0500	0.0450	0.0450	0.0450	186,939
Feb 18, 2022	0.0500	0.0500	0.0450	0.0475	0.0475	660,720
Feb 17, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	231,066
Feb 16, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	409,710
Feb 15, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	630,060
Feb 14, 2022	0.0450	0.0500	0.0450	0.0450	0.0450	37,076
Feb 11, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	162,241
Feb 10, 2022	0.0500	0.0500	0.0500	0.0500	0.0500	156,250
Feb 09, 2022	0.0500	0.0550	0.0500	0.0500	0.0500	289,000
Feb 08, 2022	0.0500	0.0500	0.0450	0.0500	0.0500	189,184
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX18,861.36-217.28(-1.14%)

S&P 5003,825.33+39.95(+1.06%)

DOW31,097.26+321.83(+1.05%)

CAD/USD0.7762-0.0006(-0.08%)

CRUDE OIL108.46+2.70(+2.55%)

BTC-CAD24,616.22-258.09(-1.04%)

1933 Industries Inc. (TGIF.CN)

S&P/TSX
18,861.36
-217.28(-1.14%)

S&P 500
3,825.33
+39.95(+1.06%)

DOW
31,097.26
+321.83(+1.05%)

CAD/USD
0.7762
-0.0006(-0.08%)

CRUDE OIL
108.46
+2.70(+2.55%)

BTC-CAD
24,616.22
-258.09(-1.04%)