Terra Clean Energy Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.470	0.470	0.430	0.430	0.430	11,100
2023-06-13	0.470	0.470	0.470	0.470	0.470	500
2023-06-12	0.460	0.460	0.460	0.460	0.460	1,000
2023-06-09	0.495	0.495	0.440	0.460	0.460	9,000
2023-06-08	0.485	0.510	0.470	0.475	0.475	21,500
2023-06-07	0.480	0.480	0.480	0.480	0.480	3,500
2023-06-06	0.495	0.495	0.470	0.470	0.470	3,000
2023-06-05	0.475	0.475	0.475	0.475	0.475	1,000
2023-06-02	0.570	0.570	0.440	0.440	0.440	55,504
2023-06-01	0.470	0.470	0.470	0.470	0.470	0
2023-05-31	0.500	0.500	0.470	0.470	0.470	3,000
2023-05-30	0.530	0.530	0.490	0.490	0.490	3,500
2023-05-29	0.490	0.490	0.490	0.490	0.490	0
2023-05-26	0.500	0.500	0.490	0.490	0.490	2,000
2023-05-25	0.510	0.510	0.510	0.510	0.510	1,000
2023-05-24	0.540	0.540	0.495	0.500	0.500	3,000
2023-05-23	0.550	0.550	0.510	0.510	0.510	1,611
2023-05-19	0.510	0.520	0.490	0.520	0.520	9,500
2023-05-18	0.530	0.550	0.500	0.500	0.500	25,000
2023-05-17	0.580	0.580	0.550	0.550	0.550	2,000
2023-05-16	0.580	0.580	0.550	0.550	0.550	1,500
2023-05-15	0.550	0.550	0.550	0.550	0.550	0
2023-05-12	0.570	0.570	0.550	0.550	0.550	1,500
2023-05-11	0.570	0.570	0.570	0.570	0.570	1,500
2023-05-10	0.570	0.570	0.570	0.570	0.570	1,000
2023-05-09	0.580	0.580	0.580	0.580	0.580	500
2023-05-08	0.580	0.580	0.580	0.580	0.580	1,016
2023-05-05	0.580	0.580	0.580	0.580	0.580	0
2023-05-04	0.580	0.580	0.580	0.580	0.580	1,000
2023-05-03	0.570	0.570	0.570	0.570	0.570	500
2023-05-02	0.540	0.560	0.530	0.560	0.560	8,512
2023-05-01	0.550	0.560	0.550	0.560	0.560	2,500
2023-04-28	0.550	0.550	0.485	0.500	0.500	8,500
2023-04-27	0.475	0.530	0.475	0.530	0.530	10,000
2023-04-26	0.435	0.450	0.435	0.450	0.450	9,500
2023-04-25	0.480	0.480	0.395	0.420	0.420	46,500
2023-04-24	0.570	0.570	0.500	0.500	0.500	13,000
2023-04-21	0.550	0.550	0.550	0.550	0.550	5,000
2023-04-20	0.580	0.580	0.580	0.580	0.580	1,006
2023-04-19	0.570	0.570	0.570	0.570	0.570	500
2023-04-18	0.550	0.550	0.550	0.550	0.550	0
2023-04-17	0.580	0.580	0.550	0.550	0.550	7,000
2023-04-14	0.600	0.600	0.580	0.580	0.580	2,009
2023-04-13	0.560	0.590	0.560	0.590	0.590	2,000
2023-04-12	0.590	0.590	0.590	0.590	0.590	1,200
2023-04-11	0.630	0.630	0.600	0.600	0.600	1,500
2023-04-10	0.630	0.630	0.630	0.630	0.630	1,000
2023-04-06	0.600	0.600	0.570	0.590	0.590	4,500
2023-04-05	0.700	0.700	0.550	0.600	0.600	24,000
2023-04-04	0.690	0.690	0.680	0.680	0.680	2,000
2023-04-03	0.650	0.680	0.650	0.680	0.680	3,503
2023-03-31	0.700	0.700	0.700	0.700	0.700	0
2023-03-30	0.700	0.700	0.700	0.700	0.700	0
2023-03-29	0.700	0.700	0.700	0.700	0.700	0
2023-03-28	0.700	0.700	0.700	0.700	0.700	0
2023-03-27	0.700	0.700	0.700	0.700	0.700	0
2023-03-24	0.700	0.700	0.700	0.700	0.700	0
2023-03-23	0.700	0.700	0.700	0.700	0.700	0
2023-03-22	0.640	0.700	0.640	0.700	0.700	4,000
2023-03-21	0.690	0.690	0.690	0.690	0.690	500

← NewerPage 15 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.