Terra Clean Energy Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.445	0.470	0.445	0.470	0.470	34,750
2022-09-26	0.425	0.450	0.425	0.450	0.450	20,120
2022-09-23	0.415	0.445	0.415	0.430	0.430	25,039
2022-09-22	0.400	0.400	0.400	0.400	0.400	3,100
2022-09-21	0.395	0.405	0.395	0.405	0.405	2,500
2022-09-20	0.420	0.420	0.420	0.420	0.420	3,500
2022-09-19	0.405	0.405	0.405	0.405	0.405	0
2022-09-16	0.405	0.405	0.405	0.405	0.405	0
2022-09-15	0.430	0.430	0.405	0.405	0.405	6,000
2022-09-14	0.425	0.430	0.425	0.425	0.425	5,500
2022-09-13	0.405	0.415	0.395	0.415	0.415	16,500
2022-09-12	0.425	0.430	0.400	0.400	0.400	18,000
2022-09-09	0.420	0.425	0.410	0.425	0.425	7,074
2022-09-08	0.380	0.415	0.380	0.415	0.415	20,450
2022-09-07	0.375	0.375	0.375	0.375	0.375	0
2022-09-06	0.370	0.375	0.370	0.375	0.375	2,010
2022-09-02	0.370	0.370	0.360	0.360	0.360	3,500
2022-09-01	0.360	0.360	0.360	0.360	0.360	1,200
2022-08-31	0.355	0.355	0.350	0.350	0.350	9,500
2022-08-30	0.360	0.360	0.360	0.360	0.360	0
2022-08-29	0.360	0.360	0.360	0.360	0.360	0
2022-08-26	0.365	0.365	0.360	0.360	0.360	5,000
2022-08-25	0.375	0.375	0.365	0.365	0.365	10,050
2022-08-24	0.380	0.380	0.380	0.380	0.380	0
2022-08-23	0.430	0.440	0.380	0.380	0.380	12,500
2022-08-22	0.430	0.430	0.430	0.430	0.430	0
2022-08-19	0.430	0.430	0.430	0.430	0.430	0
2022-08-18	0.430	0.430	0.430	0.430	0.430	0
2022-08-17	0.430	0.430	0.430	0.430	0.430	0
2022-08-16	0.430	0.430	0.430	0.430	0.430	0
2022-08-15	0.430	0.430	0.430	0.430	0.430	0
2022-08-12	0.430	0.430	0.430	0.430	0.430	1,000
2022-08-11	0.430	0.430	0.430	0.430	0.430	5,000
2022-08-10	0.400	0.400	0.400	0.400	0.400	0
2022-08-09	0.405	0.405	0.400	0.400	0.400	17,500
2022-08-08	0.450	0.450	0.400	0.400	0.400	5,500
2022-08-05	0.435	0.450	0.435	0.450	0.450	14,550
2022-08-04	0.390	0.440	0.390	0.440	0.440	18,500
2022-08-03	0.385	0.385	0.385	0.385	0.385	0
2022-08-02	0.400	0.400	0.350	0.385	0.385	15,500
2022-07-29	0.400	0.400	0.400	0.400	0.400	500
2022-07-28	0.430	0.430	0.400	0.400	0.400	11,200
2022-07-27	0.415	0.425	0.410	0.410	0.410	5,336
2022-07-26	0.410	0.410	0.410	0.410	0.410	1,000
2022-07-25	0.400	0.400	0.400	0.400	0.400	0
2022-07-22	0.400	0.400	0.400	0.400	0.400	3,000
2022-07-21	0.400	0.400	0.400	0.400	0.400	1,000
2022-07-20	0.400	0.400	0.400	0.400	0.400	0
2022-07-19	0.400	0.400	0.400	0.400	0.400	2,000
2022-07-18	0.390	0.405	0.380	0.380	0.380	34,000
2022-07-15	0.410	0.410	0.410	0.410	0.410	0
2022-07-14	0.425	0.440	0.390	0.410	0.410	14,000
2022-07-13	0.410	0.450	0.385	0.450	0.450	11,000
2022-07-12	0.420	0.420	0.420	0.420	0.420	3,500
2022-07-11	0.435	0.460	0.435	0.435	0.435	15,000
2022-07-08	0.435	0.435	0.400	0.400	0.400	5,500
2022-07-07	0.420	0.430	0.420	0.430	0.430	4,000
2022-07-06	0.430	0.430	0.380	0.400	0.400	32,250
2022-07-05	0.440	0.465	0.400	0.400	0.400	14,000
2022-07-04	0.400	0.450	0.400	0.450	0.450	35,000

← NewerPage 18 of 21 · 1,258 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.