UK markets closed

Toggle3D.ai Inc. (TGGL.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.09500.0000 (0.00%)
As of 12:33PM EDT. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20240.09000.12000.09000.09500.095093,781
25 Jun 20240.09500.09500.09500.09500.095011,708
24 Jun 20240.10500.10500.09500.09500.095033,177
21 Jun 20240.11000.11500.10000.10500.1050101,510
20 Jun 20240.10500.11000.09500.10500.105031,301
19 Jun 20240.11000.11000.11000.11000.110024,798
18 Jun 20240.10000.12000.10000.12000.120098,508
17 Jun 20240.11000.11000.10000.10000.100013,926
14 Jun 20240.10500.11000.10500.11000.110035,221
13 Jun 20240.11500.11500.11000.11000.110035,026
12 Jun 20240.11000.12000.11000.11500.1150117,501
11 Jun 20240.11000.11000.09000.10000.100056,400
10 Jun 20240.10500.11000.10500.11000.110021,335
07 Jun 20240.10500.11000.10500.11000.110039,266
06 Jun 20240.10500.11000.10000.11000.110014,719
05 Jun 20240.11000.11500.10500.11500.115016,512
04 Jun 20240.11000.11500.11000.11000.110022,300
03 Jun 20240.10500.11500.10500.11500.115011,505
31 May 20240.11500.12000.11000.12000.120045,601
30 May 20240.12000.12000.11000.11000.11006,550
29 May 20240.12500.12500.10500.11000.110030,318
28 May 20240.10500.11500.10500.11500.115020,103
27 May 20240.12000.12000.11500.11500.11509,551
24 May 20240.11000.11000.10500.11000.110022,800
23 May 20240.11000.11500.11000.11500.11507,501
22 May 20240.11000.11500.11000.11000.11007,970
21 May 20240.12000.12000.11500.11500.115044,024
17 May 20240.11500.11500.10500.11000.110022,346
16 May 20240.11000.11500.10500.11000.110066,272
15 May 20240.10500.11500.09500.11500.115048,333
14 May 20240.11000.11500.11000.11000.110032,330
13 May 20240.12000.12000.11000.11000.1100102,479
10 May 20240.12500.13000.11500.11500.115021,750
09 May 20240.12500.13000.12000.12000.120064,054
08 May 20240.12500.12500.12500.12500.125033,420
07 May 20240.14500.14500.11500.11500.1150138,207
06 May 20240.14500.15000.14000.14500.145037,854
03 May 20240.14500.14500.14000.14500.145034,807
02 May 20240.14000.14000.13000.14000.1400128,737
01 May 20240.13000.13500.13000.13000.130014,579
30 Apr 20240.14000.14000.12500.13500.135019,000
29 Apr 20240.14000.15000.12500.15000.1500224,462
26 Apr 20240.14000.14500.13000.14000.140033,660
25 Apr 20240.13500.14500.13000.14000.140052,898
24 Apr 20240.14000.14500.14000.14500.145025,413
23 Apr 20240.14500.14500.13000.13500.135036,142
22 Apr 20240.15500.15500.13500.14000.1400396,748
19 Apr 20240.17500.17500.15500.15500.1550102,062
18 Apr 20240.17500.18500.17500.18500.18502,572
17 Apr 20240.19000.19000.19000.19000.1900-
16 Apr 20240.19000.19000.18000.19000.190029,350
15 Apr 20240.21000.21500.18000.21500.215057,516
12 Apr 20240.21500.22500.20000.20000.200021,961
11 Apr 20240.23000.23000.21500.23000.230022,435
10 Apr 20240.23000.23000.22500.22500.22503,530
09 Apr 20240.22500.25000.22500.24000.24008,760
08 Apr 20240.25000.25000.22000.24000.240019,552
05 Apr 20240.24000.25000.23000.23500.235021,019
04 Apr 20240.23000.24000.23000.24000.240017,638
03 Apr 20240.22000.22000.22000.22000.22005,910
02 Apr 20240.23000.23000.23000.23000.23006,610
01 Apr 20240.22000.23500.21000.23500.235019,173
28 Mar 20240.23500.24500.22000.23500.235016,504
27 Mar 20240.23000.23000.23000.23000.230013,410
26 Mar 20240.22000.23500.21000.23500.235027,515
25 Mar 20240.19500.21000.18000.18500.185016,503
22 Mar 20240.19000.21500.19000.21000.210026,565
21 Mar 20240.20000.21000.18500.21000.210052,539
20 Mar 20240.21500.22000.19500.20000.200028,810
19 Mar 20240.22500.22500.20000.21500.215013,535
18 Mar 20240.20000.22000.20000.21000.210016,347
15 Mar 20240.21000.22500.20500.21500.215011,537
14 Mar 20240.20000.25000.20000.21500.215020,931
13 Mar 20240.29000.29000.20000.20500.205089,468
12 Mar 20240.34000.34000.27500.29000.290040,798
11 Mar 20240.30000.35000.30000.35000.350016,660
08 Mar 20240.29000.33500.28000.33000.330058,216
07 Mar 20240.34500.34500.28000.33000.330080,442
06 Mar 20240.36000.37500.34000.34000.340079,348
05 Mar 20240.40000.40000.28500.37500.3750111,534
04 Mar 20240.55000.65000.40000.45500.4550228,719
01 Mar 20240.22000.64000.22000.50000.5000977,005
29 Feb 20240.21000.22500.21000.22500.225057,177
28 Feb 20240.22000.22500.19000.22500.225014,680
27 Feb 20240.20500.21000.18000.21000.210047,734
26 Feb 20240.18000.20500.17000.20500.2050102,108
23 Feb 20240.16000.18000.16000.18000.1800112,669
22 Feb 20240.16500.17000.15500.15500.155022,668
21 Feb 20240.13000.16000.13000.14000.140039,696
20 Feb 20240.13500.13500.13000.13500.135014,660
16 Feb 20240.14500.15000.13500.14000.140025,545
15 Feb 20240.13500.16500.13500.14000.140080,633
14 Feb 20240.12000.14000.12000.14000.140027,041
13 Feb 20240.13000.13000.12500.12500.12509,565
12 Feb 20240.14000.14000.12000.13000.130020,159
09 Feb 20240.14500.14500.13500.14000.14008,374
08 Feb 20240.13000.14500.13000.14000.140019,353
07 Feb 20240.15000.15000.14000.14000.14008,192
06 Feb 20240.14000.16000.14000.15000.150086,100
05 Feb 20240.15500.15500.14000.14000.140017,109
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...