Terra Clean Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.680	0.680	0.680	0.680	0.680	0
2023-03-17	0.680	0.680	0.680	0.680	0.680	0
2023-03-16	0.680	0.680	0.680	0.680	0.680	0
2023-03-15	0.660	0.680	0.660	0.680	0.680	20,785
2023-03-14	0.690	0.690	0.690	0.690	0.690	0
2023-03-13	0.690	0.690	0.690	0.690	0.690	2,000
2023-03-10	0.700	0.700	0.690	0.690	0.690	12,505
2023-03-09	0.680	0.680	0.640	0.640	0.640	19,500
2023-03-08	0.690	0.690	0.680	0.680	0.680	9,000
2023-03-07	0.660	0.660	0.660	0.660	0.660	9,500
2023-03-06	0.680	0.680	0.680	0.680	0.680	9,437
2023-03-03	0.690	0.690	0.680	0.680	0.680	7,500
2023-03-02	0.690	0.690	0.680	0.680	0.680	10,000
2023-03-01	0.690	0.690	0.690	0.690	0.690	17,000
2023-02-28	0.680	0.710	0.670	0.710	0.710	34,000
2023-02-27	0.700	0.700	0.700	0.700	0.700	0
2023-02-24	0.700	0.710	0.690	0.700	0.700	20,000
2023-02-23	0.710	0.710	0.700	0.700	0.700	20,150
2023-02-22	0.700	0.700	0.690	0.690	0.690	7,500
2023-02-21	0.710	0.720	0.690	0.700	0.700	37,010
2023-02-17	0.690	0.720	0.690	0.700	0.700	27,500
2023-02-16	0.690	0.720	0.690	0.720	0.720	13,638
2023-02-15	0.690	0.690	0.690	0.690	0.690	5,010
2023-02-14	0.710	0.720	0.710	0.720	0.720	6,000
2023-02-13	0.710	0.720	0.710	0.720	0.720	35,000
2023-02-10	0.710	0.710	0.700	0.700	0.700	12,000
2023-02-09	0.710	0.710	0.710	0.710	0.710	3,500
2023-02-08	0.700	0.700	0.700	0.700	0.700	20,575
2023-02-07	0.730	0.730	0.730	0.730	0.730	0
2023-02-06	0.700	0.730	0.670	0.730	0.730	130,500
2023-02-03	0.680	0.700	0.670	0.700	0.700	41,500
2023-02-02	0.650	0.670	0.620	0.660	0.660	31,795
2023-02-01	0.640	0.650	0.640	0.640	0.640	18,500
2023-01-31	0.620	0.670	0.620	0.650	0.650	43,492
2023-01-30	0.610	0.630	0.600	0.630	0.630	43,405
2023-01-27	0.600	0.600	0.570	0.590	0.590	59,700
2023-01-26	0.580	0.590	0.520	0.570	0.570	67,911
2023-01-25	0.470	0.500	0.470	0.500	0.500	18,129
2023-01-24	0.420	0.420	0.420	0.420	0.420	280,000
2023-01-23	0.405	0.405	0.405	0.405	0.405	0
2023-01-20	0.405	0.405	0.405	0.405	0.405	0
2023-01-19	0.405	0.405	0.405	0.405	0.405	1,000
2023-01-18	0.420	0.610	0.400	0.400	0.400	59,531
2023-01-17	0.340	0.340	0.340	0.340	0.340	1,000
2023-01-16	0.360	0.360	0.360	0.360	0.360	0
2023-01-13	0.370	0.370	0.360	0.360	0.360	2,800
2023-01-12	0.420	0.420	0.420	0.420	0.420	0
2023-01-11	0.420	0.420	0.420	0.420	0.420	0
2023-01-10	0.420	0.420	0.420	0.420	0.420	0
2023-01-09	0.420	0.420	0.420	0.420	0.420	0
2023-01-06	0.420	0.420	0.420	0.420	0.420	0
2023-01-05	0.420	0.420	0.420	0.420	0.420	0
2023-01-04	0.420	0.420	0.420	0.420	0.420	0
2023-01-03	0.420	0.420	0.420	0.420	0.420	0
2022-12-30	0.420	0.420	0.420	0.420	0.420	4,600
2022-12-29	0.400	0.400	0.355	0.355	0.355	3,950
2022-12-28	0.405	0.405	0.400	0.400	0.400	13,000
2022-12-23	0.450	0.450	0.450	0.450	0.450	45,000
2022-12-22	0.410	0.410	0.410	0.410	0.410	4,000
2022-12-21	0.410	0.410	0.410	0.410	0.410	1,500

← NewerPage 16 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.