Australia markets closed

Toggle3D.ai Inc. (TGGL.CN)

Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
0.1450+0.0050 (+3.57%)
At close: 02:04PM EDT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
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
02 Feb 20240.16000.16000.15500.16000.160017,012
01 Feb 20240.15500.16000.14500.15500.155057,364
31 Jan 20240.14000.16000.14000.16000.160087,720
30 Jan 20240.13000.14000.13000.13500.135030,800
29 Jan 20240.12000.13500.11500.13000.130022,575
26 Jan 20240.11500.12000.11500.11500.115051,437
25 Jan 20240.11000.11000.10000.11000.11009,679
24 Jan 20240.13000.13000.12000.12000.12005,136
23 Jan 20240.12000.12000.11000.11000.110025,566
22 Jan 20240.12500.12500.12000.12000.12009,185
19 Jan 20240.14000.14000.12500.12500.125066,989
18 Jan 20240.12500.14000.12000.12500.1250117,150
17 Jan 20240.11000.12500.11000.12500.125065,901
16 Jan 20240.12000.12000.11500.11500.115033,657
15 Jan 20240.13000.13000.12000.12000.12009,200
12 Jan 20240.12000.13000.12000.13000.130043,650
11 Jan 20240.13000.13000.12500.13000.130063,150
10 Jan 20240.14000.14000.13000.13000.13001,570
09 Jan 20240.13000.14000.09000.14000.1400122,231
08 Jan 20240.13000.13000.11000.12000.120029,730
05 Jan 20240.12500.12500.12000.12500.125011,036
04 Jan 20240.11500.12000.11500.12000.120036,816
03 Jan 20240.12000.12500.10500.12500.125070,906
02 Jan 20240.12500.12500.12000.12500.125025,055
29 Dec 20230.12500.12500.12000.12500.125016,596
28 Dec 20230.12500.13000.12500.12500.125031,113
27 Dec 20230.11500.12500.11500.12500.125038,296
22 Dec 20230.13000.13000.11000.11500.115026,900
21 Dec 20230.13000.13000.11500.12000.120017,132
20 Dec 20230.14000.14500.12500.13000.130041,449
19 Dec 20230.14000.14500.13500.14000.140029,454
18 Dec 20230.12500.15000.12500.15000.150035,312
15 Dec 20230.12500.13000.12000.13000.130043,309
14 Dec 20230.11000.12000.10500.12000.120055,657
13 Dec 20230.10000.10000.09500.10000.100039,706
12 Dec 20230.10500.10500.10000.10000.100024,512
11 Dec 20230.08500.10500.08500.09500.0950138,183
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...