Terra Clean Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2022-12-20	0.410	0.410	0.410	0.410	0.410	1,000
2022-12-19	0.415	0.415	0.410	0.410	0.410	4,000
2022-12-16	0.450	0.450	0.450	0.450	0.450	0
2022-12-15	0.435	0.450	0.435	0.450	0.450	22,000
2022-12-14	0.440	0.440	0.440	0.440	0.440	3,700
2022-12-13	0.415	0.480	0.410	0.410	0.410	21,599
2022-12-12	0.450	0.450	0.450	0.450	0.450	0
2022-12-09	0.450	0.450	0.450	0.450	0.450	40,000
2022-12-08	0.420	0.420	0.410	0.410	0.410	6,700
2022-12-07	0.440	0.440	0.420	0.435	0.435	7,900
2022-12-06	0.495	0.495	0.495	0.495	0.495	0
2022-12-05	0.495	0.495	0.495	0.495	0.495	0
2022-12-02	0.495	0.495	0.495	0.495	0.495	0
2022-12-01	0.495	0.495	0.495	0.495	0.495	0
2022-11-30	0.495	0.495	0.495	0.495	0.495	0
2022-11-29	0.495	0.495	0.495	0.495	0.495	0
2022-11-28	0.495	0.495	0.495	0.495	0.495	0
2022-11-25	0.495	0.495	0.495	0.495	0.495	0
2022-11-24	0.495	0.495	0.490	0.495	0.495	4,500
2022-11-23	0.475	0.475	0.470	0.470	0.470	21,200
2022-11-22	0.510	0.510	0.510	0.510	0.510	0
2022-11-21	0.510	0.510	0.510	0.510	0.510	0
2022-11-18	0.510	0.510	0.510	0.510	0.510	0
2022-11-17	0.510	0.510	0.510	0.510	0.510	0
2022-11-16	0.510	0.510	0.510	0.510	0.510	0
2022-11-15	0.510	0.510	0.510	0.510	0.510	0
2022-11-14	0.510	0.510	0.510	0.510	0.510	0
2022-11-11	0.510	0.510	0.510	0.510	0.510	0
2022-11-10	0.510	0.510	0.510	0.510	0.510	0
2022-11-09	0.510	0.510	0.510	0.510	0.510	0
2022-11-08	0.510	0.510	0.510	0.510	0.510	0
2022-11-07	0.520	0.530	0.510	0.510	0.510	12,000
2022-11-04	0.520	0.520	0.520	0.520	0.520	1,450
2022-11-03	0.550	0.550	0.550	0.550	0.550	0
2022-11-02	0.540	0.550	0.520	0.550	0.550	32,000
2022-11-01	0.500	0.540	0.500	0.540	0.540	28,420
2022-10-31	0.480	0.480	0.480	0.480	0.480	4,000
2022-10-28	0.520	0.520	0.520	0.520	0.520	1,000
2022-10-27	0.500	0.520	0.500	0.520	0.520	32,500
2022-10-26	0.500	0.510	0.500	0.510	0.510	12,510
2022-10-25	0.490	0.510	0.490	0.510	0.510	28,000
2022-10-24	0.485	0.485	0.485	0.485	0.485	615
2022-10-21	0.490	0.490	0.490	0.490	0.490	0
2022-10-20	0.475	0.490	0.475	0.490	0.490	12,500
2022-10-19	0.445	0.475	0.440	0.475	0.475	12,500
2022-10-18	0.450	0.450	0.450	0.450	0.450	0
2022-10-17	0.460	0.460	0.450	0.450	0.450	22,706
2022-10-14	0.480	0.480	0.480	0.480	0.480	10,000
2022-10-13	0.455	0.495	0.455	0.480	0.480	6,501
2022-10-12	0.440	0.440	0.440	0.440	0.440	0
2022-10-11	0.440	0.440	0.440	0.440	0.440	2,000
2022-10-07	0.465	0.465	0.450	0.450	0.450	7,000
2022-10-06	0.485	0.500	0.485	0.490	0.490	23,401
2022-10-05	0.460	0.500	0.460	0.480	0.480	21,000
2022-10-04	0.475	0.475	0.475	0.475	0.475	3,045
2022-10-03	0.450	0.475	0.450	0.475	0.475	37,000
2022-09-30	0.470	0.470	0.450	0.450	0.450	23,500
2022-09-29	0.470	0.470	0.450	0.450	0.450	32,307

← NewerPage 17 of 21 · 1,256 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.