Canada markets closed

1933 Industries Inc. (TGIF.CN)

Canadian Sec - Canadian Sec Real Time Price. Currency in CAD
Add to watchlist
0.09000.0000 (0.00%)
At close: 3:34PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 22, 20210.09000.09500.08500.09000.09001,654,709
Jan. 21, 20210.09500.09500.08500.09000.09001,017,532
Jan. 20, 20210.09000.09500.09000.09500.09502,174,739
Jan. 19, 20210.09000.09500.08500.09500.09502,104,830
Jan. 18, 20210.09500.09500.09000.09000.09001,922,767
Jan. 15, 20210.09000.10000.09000.09500.09507,232,665
Jan. 14, 20210.08500.09500.08000.09000.09003,605,701
Jan. 13, 20210.08500.09000.08000.08500.0850744,121
Jan. 12, 20210.08000.09000.08000.08500.08501,835,392
Jan. 11, 20210.08000.08500.08000.08000.0800452,481
Jan. 08, 20210.08500.08500.08000.08000.08001,979,486
Jan. 07, 20210.08500.08500.08000.08500.08502,039,128
Jan. 06, 20210.07000.09000.07000.08000.08004,562,258
Jan. 05, 20210.07000.07500.06500.07000.07001,069,505
Jan. 04, 20210.07000.07000.06500.07000.0700476,391
Dec. 31, 20200.07000.07000.06500.07000.0700714,670
Dec. 30, 20200.07000.07000.06500.07000.0700254,005
Dec. 29, 20200.07000.07000.06500.06500.06501,529,853
Dec. 24, 20200.07000.07000.06500.06500.0650247,072
Dec. 23, 20200.07000.07000.06500.07000.0700306,549
Dec. 22, 20200.06500.07000.06500.06500.0650918,616
Dec. 21, 20200.06500.07000.06500.06500.0650303,188
Dec. 18, 20200.06500.07000.06500.06500.065074,224
Dec. 17, 20200.06500.07000.06500.07000.0700218,090
Dec. 16, 20200.06500.07000.06500.07000.0700595,442
Dec. 15, 20200.06500.07000.06500.06500.0650986,640
Dec. 14, 20200.06500.07000.06500.07000.0700107,650
Dec. 11, 20200.07000.07000.06500.07000.0700204,001
Dec. 10, 20200.06500.07000.06500.06500.0650109,570
Dec. 09, 20200.06500.07000.06500.06500.0650482,852
Dec. 08, 20200.07000.07000.06500.07000.0700568,515
Dec. 07, 20200.07000.07500.07000.07000.07002,064,764
Dec. 04, 20200.07500.07500.07000.07000.0700444,632
Dec. 03, 20200.07500.07500.07000.07000.0700389,157
Dec. 02, 20200.07000.07500.07000.07500.0750661,389
Dec. 01, 20200.07500.07500.07000.07000.0700822,169
Nov. 30, 20200.08000.08000.07000.07000.07001,508,520
Nov. 27, 20200.07500.08000.07000.08000.0800504,018
Nov. 26, 20200.07000.07500.07000.07500.0750627,696
Nov. 25, 20200.07500.07500.07000.07000.0700107,911
Nov. 24, 20200.07500.08000.07000.07500.0750784,333
Nov. 23, 20200.07500.07500.07000.07000.0700478,811
Nov. 20, 20200.08000.08000.07000.07500.0750461,875
Nov. 19, 20200.08000.08000.07500.07500.0750405,423
Nov. 18, 20200.08000.08000.08000.08000.0800607,095
Nov. 17, 20200.08000.08500.08000.08000.0800530,199
Nov. 16, 20200.08000.08500.08000.08000.0800344,265
Nov. 13, 20200.08500.08500.08000.08000.0800676,385
Nov. 12, 20200.08500.08500.08000.08000.0800287,442
Nov. 11, 20200.08500.08500.08000.08500.0850218,134
Nov. 10, 20200.08000.08500.08000.08000.0800566,403
Nov. 09, 20200.09500.10000.08000.08000.08003,493,686
Nov. 06, 20200.07500.09500.07500.09500.09503,690,243
Nov. 05, 20200.07500.08000.07000.07500.0750728,857
Nov. 04, 20200.07500.07500.07000.07500.0750390,300
Nov. 03, 20200.07000.07500.06500.07500.0750220,341
Nov. 02, 20200.06500.07000.06500.06500.0650448,320
Oct. 30, 20200.06500.07000.06000.07000.0700204,728
Oct. 29, 20200.06500.07000.06500.06500.0650423,296
Oct. 28, 20200.07000.07000.06500.07000.0700846,182
Oct. 27, 20200.06500.06500.06000.06000.060061,755
Oct. 26, 20200.06500.06500.06000.06500.0650421,664
Oct. 23, 20200.07000.07000.06000.06500.0650451,778
Oct. 22, 20200.06500.06500.06500.06500.0650313,098
Oct. 21, 20200.06500.07000.06500.07000.0700154,888
Oct. 20, 20200.06500.06500.06000.06500.0650503,338
Oct. 19, 20200.06500.07000.06500.06500.06501,098,201
Oct. 16, 20200.07000.07500.06500.07000.0700231,324
Oct. 15, 20200.07500.07500.07000.07000.07001,504,987
Oct. 14, 20200.07000.07500.07000.07000.07001,045,137
Oct. 13, 20200.07000.07500.06500.07500.07501,454,507
Oct. 09, 20200.06500.07000.06500.06500.0650241,095
Oct. 08, 20200.06500.07000.06500.06500.0650871,448
Oct. 07, 20200.06000.06500.05500.06500.0650376,847
Oct. 06, 20200.06000.06500.06000.06000.06001,150,743
Oct. 05, 20200.06000.06000.05500.06000.0600228,575
Oct. 02, 20200.06000.06500.05500.06500.0650161,119
Oct. 01, 20200.06000.06000.06000.06000.0600543,808
Sep. 30, 20200.06000.06500.05500.06000.0600205,252
Sep. 29, 20200.05500.06000.05500.06000.0600253,140
Sep. 28, 20200.06000.06000.05500.06000.0600637,655
Sep. 25, 20200.06000.06500.05500.05500.0550614,882
Sep. 24, 20200.06000.06000.06000.06000.0600163,090
Sep. 23, 20200.06000.06500.06000.06500.0650363,881
Sep. 22, 20200.06000.06500.06000.06000.0600451,827
Sep. 21, 20200.06000.06000.05500.06000.0600139,988
Sep. 18, 2020------
Sep. 17, 20200.06500.06500.06000.06000.0600270,016
Sep. 16, 20200.06500.06500.06000.06000.0600506,287
Sep. 15, 20200.06000.06500.06000.06500.0650735,819
Sep. 14, 20200.06500.06500.06000.06000.06001,019,450
Sep. 11, 20200.06500.06500.06000.06500.0650362,495
Sep. 10, 20200.06000.06500.06000.06500.0650251,011
Sep. 09, 20200.06000.06500.05500.06500.0650996,003
Sep. 08, 20200.05500.06000.05500.05500.05501,309,855
Sep. 04, 20200.06000.06000.05000.06000.0600522,909
Sep. 03, 20200.06000.06000.05500.06000.0600447,613
Sep. 02, 20200.06000.06000.05500.06000.0600689,147
Sep. 01, 20200.05500.06000.05500.06000.0600466,100
Aug. 31, 20200.06000.06500.05500.06000.06002,194,482
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...