TSX:TGFI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2025	20.33	20.33	20.31	20.31	20.31	0.69%	3,000
Feb 4, 2025	20.17	20.17	20.17	20.17	20.17	-0.84%	500
Feb 3, 2025	20.30	20.34	20.28	20.34	20.34	0.15%	1,005
Jan 31, 2025	20.22	20.33	20.22	20.31	20.31	0.05%	8,600
Jan 30, 2025	20.31	20.35	20.30	20.30	20.30	-0.25%	2,600
Jan 29, 2025	20.37	20.37	20.31	20.35	20.26	-	3,400
Jan 28, 2025	20.35	20.35	20.35	20.35	20.26	0.69%	400
Jan 27, 2025	20.21	20.21	20.21	20.21	20.12	-	-
Jan 24, 2025	20.21	20.21	20.21	20.21	20.12	-0.39%	300
Jan 23, 2025	20.19	20.30	20.19	20.29	20.20	0.05%	8,000
Jan 22, 2025	20.28	20.28	20.28	20.28	20.19	0.05%	200
Jan 21, 2025	20.27	20.27	20.26	20.27	20.18	0.05%	8,600
Jan 20, 2025	20.26	20.27	20.26	20.26	20.17	-	2,000
Jan 17, 2025	20.26	20.26	20.26	20.26	20.17	0.85%	1,200
Jan 16, 2025	20.09	20.09	20.09	20.09	20.00	-0.15%	-
Jan 15, 2025	20.13	20.13	20.04	20.12	20.03	0.50%	16,000
Jan 14, 2025	20.06	20.06	20.02	20.02	19.93	0.25%	602
Jan 13, 2025	20.09	20.09	19.97	19.97	19.88	-0.70%	9,202
Jan 10, 2025	20.12	20.12	20.11	20.11	20.02	-0.20%	4,400
Jan 9, 2025	20.15	20.15	20.15	20.15	20.06	-0.10%	201
Jan 8, 2025	20.16	20.17	20.16	20.17	20.08	-0.15%	6,600
Jan 7, 2025	20.24	20.24	20.18	20.20	20.11	-0.10%	5,100
Jan 6, 2025	20.21	20.22	20.21	20.22	20.13	-0.05%	4,300
Jan 3, 2025	20.27	20.27	20.23	20.23	20.14	0.25%	1,200
Jan 2, 2025	20.26	20.26	20.18	20.18	20.09	-0.44%	409
Dec 31, 2024	20.27	20.27	20.27	20.27	20.18	0.25%	500
Dec 30, 2024	20.22	20.22	20.22	20.22	20.12	0.10%	500
Dec 27, 2024	20.20	20.20	20.20	20.20	20.10	-0.10%	401
Dec 24, 2024	20.22	20.22	20.22	20.22	20.12	-	-
Dec 23, 2024	20.22	20.22	20.22	20.22	20.12	0.05%	1,900
Dec 20, 2024	20.21	20.21	20.21	20.21	20.11	-0.30%	243
Dec 19, 2024	20.35	20.35	20.27	20.27	20.17	-0.64%	2,700
Dec 18, 2024	20.44	20.45	20.40	20.40	20.30	-0.24%	10,000
Dec 17, 2024	20.45	20.45	20.45	20.45	20.35	0.10%	3,300
Dec 16, 2024	20.43	20.43	20.42	20.43	20.33	-0.20%	5,500
Dec 13, 2024	20.40	20.47	20.40	20.47	20.37	-0.24%	3,200
Dec 12, 2024	20.52	20.52	20.52	20.52	20.42	-0.15%	-
Dec 11, 2024	20.61	20.61	20.55	20.55	20.45	-	1,400
Dec 10, 2024	20.55	20.55	20.55	20.55	20.45	-1.30%	-
Dec 9, 2024	20.58	20.82	20.58	20.82	20.72	1.26%	10,100
Dec 6, 2024	20.60	20.60	20.56	20.56	20.46	0.29%	900
Dec 5, 2024	20.47	20.52	20.47	20.50	20.40	-	1,800
Dec 4, 2024	20.50	20.50	20.50	20.50	20.40	-	401
Dec 3, 2024	20.48	20.52	20.43	20.50	20.40	0.10%	17,700
Dec 2, 2024	20.41	20.48	20.41	20.48	20.38	0.24%	300
Nov 29, 2024	20.39	20.47	20.39	20.43	20.43	-0.05%	1,402
Nov 28, 2024	20.37	20.44	20.37	20.44	20.44	-0.29%	2,600
Nov 27, 2024	20.50	20.50	20.50	20.50	20.50	0.10%	5,000
Nov 26, 2024	20.54	20.62	20.47	20.48	20.38	0.20%	29,100
Nov 25, 2024	20.42	20.44	20.42	20.44	20.34	0.25%	5,200
Nov 22, 2024	20.37	20.39	20.37	20.39	20.29	0.25%	13,600
Nov 21, 2024	20.27	20.38	20.27	20.34	20.24	-0.25%	8,800
Nov 20, 2024	20.39	20.39	20.39	20.39	20.29	0.10%	1,300
Nov 19, 2024	20.38	20.38	20.37	20.37	20.27	0.05%	1,300
Nov 18, 2024	20.38	20.38	20.35	20.36	20.26	-0.34%	4,204
Nov 15, 2024	20.41	20.43	20.41	20.43	20.33	0.25%	1,500
Nov 14, 2024	20.38	20.38	20.38	20.38	20.28	-0.10%	-
Nov 13, 2024	20.40	20.40	20.40	20.40	20.30	0.10%	8,712
Nov 12, 2024	20.37	20.38	20.37	20.38	20.28	-0.20%	8,712
Nov 11, 2024	20.41	20.50	20.41	20.42	20.32	0.34%	1,500
Nov 8, 2024	20.44	20.45	20.35	20.35	20.25	-0.15%	5,344
Nov 7, 2024	20.38	20.38	20.38	20.38	20.28	0.15%	1,700
Nov 6, 2024	20.38	20.38	20.35	20.35	20.25	-	1,000
Nov 5, 2024	20.35	20.35	20.35	20.35	20.25	0.10%	1,100
Nov 4, 2024	20.36	20.36	20.33	20.33	20.23	-0.10%	7,514
Nov 1, 2024	20.40	20.40	20.35	20.35	20.25	-0.25%	2,907
Oct 31, 2024	20.34	20.41	20.34	20.40	20.30	0.10%	2,200
Oct 30, 2024	20.31	20.39	20.31	20.38	20.28	-0.54%	13,900
Oct 29, 2024	20.47	20.49	20.47	20.49	20.29	0.34%	8,844
Oct 28, 2024	20.43	20.43	20.42	20.42	20.22	-0.15%	400
Oct 25, 2024	20.46	20.46	20.45	20.45	20.35	-0.05%	5,800
Oct 24, 2024	20.46	20.46	20.46	20.46	20.36	-0.24%	-
Oct 23, 2024	20.52	20.52	20.51	20.51	20.41	-0.19%	3,700
Oct 22, 2024	20.55	20.55	20.54	20.55	20.45	-	600
Oct 21, 2024	20.60	20.60	20.51	20.55	20.45	-0.34%	2,210
Oct 18, 2024	20.62	20.62	20.61	20.62	20.52	0.34%	9,000
Oct 17, 2024	20.63	20.63	20.55	20.55	20.45	-0.44%	1,800
Oct 16, 2024	20.64	20.64	20.60	20.64	20.54	0.19%	11,500
Oct 15, 2024	20.60	20.60	20.59	20.60	20.50	0.54%	5,310
Oct 11, 2024	20.55	20.55	20.46	20.49	20.39	-0.29%	8,300
Oct 10, 2024	20.55	20.55	20.55	20.55	20.45	-	-
Oct 9, 2024	20.57	20.57	20.55	20.55	20.45	-0.15%	5,800
Oct 8, 2024	20.50	20.58	20.50	20.58	20.48	-0.05%	3,500
Oct 7, 2024	20.51	20.59	20.51	20.59	20.49	-0.15%	3,548
Oct 4, 2024	20.67	20.67	20.62	20.62	20.52	-0.39%	1,800
Oct 3, 2024	20.70	20.70	20.70	20.70	20.60	-	300
Oct 2, 2024	20.70	20.70	20.70	20.70	20.60	-0.14%	-
Oct 1, 2024	20.66	20.73	20.66	20.73	20.63	-0.14%	200
Sep 30, 2024	20.78	20.78	20.76	20.76	20.66	-0.10%	403
Sep 27, 2024	20.78	20.78	20.78	20.78	20.68	-0.05%	-
Sep 26, 2024	20.79	20.79	20.79	20.79	20.59	0.14%	-
Sep 25, 2024	20.82	20.82	20.76	20.76	20.56	0.05%	6,400
Sep 24, 2024	20.75	20.75	20.75	20.75	20.55	-0.14%	1,600
Sep 23, 2024	20.78	20.78	20.78	20.78	20.58	-0.14%	-
Sep 20, 2024	20.79	20.81	20.75	20.81	20.61	-	19,900
Sep 19, 2024	20.80	20.81	20.75	20.81	20.61	-	9,000
Sep 18, 2024	20.81	20.81	20.81	20.81	20.61	0.10%	1,600
Sep 17, 2024	20.79	20.80	20.79	20.79	20.59	-0.10%	700
Sep 16, 2024	20.81	20.81	20.81	20.81	20.61	0.68%	200
Sep 13, 2024	20.75	20.75	20.67	20.67	20.47	-0.29%	6,800