TeraGo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	2.180	2.190	2.150	2.180	2.180	29,900
2024-08-22	2.200	2.200	2.180	2.180	2.180	2,900
2024-08-21	2.100	2.220	2.070	2.190	2.190	36,700
2024-08-20	2.090	2.180	2.040	2.110	2.110	13,200
2024-08-19	2.000	2.100	1.950	1.950	1.950	8,100
2024-08-16	1.960	2.100	1.960	2.060	2.060	15,100
2024-08-15	2.010	2.100	1.970	1.970	1.970	4,200
2024-08-14	2.040	2.080	2.000	2.060	2.060	17,200
2024-08-13	2.020	2.020	1.970	1.980	1.980	5,600
2024-08-12	2.040	2.040	2.000	2.010	2.010	1,800
2024-08-09	2.050	2.070	1.980	1.980	1.980	9,300
2024-08-08	1.970	2.060	1.970	2.020	2.020	8,700
2024-08-07	1.960	1.970	1.850	1.940	1.940	6,900
2024-08-06	1.910	1.970	1.860	1.950	1.950	6,400
2024-08-02	2.030	2.030	1.990	1.990	1.990	300
2024-08-01	2.040	2.090	2.000	2.000	2.000	1,500
2024-07-31	2.090	2.090	1.970	1.970	1.970	1,500
2024-07-30	2.040	2.040	1.910	1.960	1.960	5,800
2024-07-29	2.040	2.040	2.020	2.020	2.020	4,200
2024-07-26	1.900	2.100	1.900	1.990	1.990	22,200
2024-07-25	1.960	1.960	1.900	1.900	1.900	4,800
2024-07-24	1.940	2.020	1.940	1.960	1.960	600
2024-07-23	1.970	2.150	1.970	2.130	2.130	26,800
2024-07-22	1.900	1.970	1.900	1.970	1.970	1,300
2024-07-19	2.000	2.040	1.940	1.960	1.960	3,100
2024-07-18	1.880	2.030	1.750	2.000	2.000	13,300
2024-07-17	1.920	1.990	1.880	1.880	1.880	2,100
2024-07-16	1.930	2.050	1.890	2.000	2.000	20,200
2024-07-15	1.860	2.030	1.750	1.950	1.950	16,400
2024-07-12	1.890	1.890	1.890	1.890	1.890	3,900
2024-07-11	1.870	1.910	1.830	1.890	1.890	4,700
2024-07-10	1.910	1.990	1.870	1.870	1.870	7,900
2024-07-09	1.940	1.960	1.870	1.920	1.920	9,700
2024-07-08	2.060	2.100	1.900	1.920	1.920	18,100
2024-07-05	1.810	2.050	1.750	2.050	2.050	56,900
2024-07-04	1.850	1.930	1.850	1.930	1.930	2,500
2024-07-03	1.820	1.940	1.810	1.920	1.920	11,600
2024-07-02	2.000	2.000	1.890	1.930	1.930	3,100
2024-06-28	1.680	2.100	1.680	2.000	2.000	22,200
2024-06-27	2.060	2.060	1.880	2.000	2.000	14,800
2024-06-26	2.210	2.210	2.060	2.110	2.110	49,400
2024-06-25	2.400	2.460	2.210	2.240	2.240	42,200
2024-06-24	2.340	2.540	2.340	2.390	2.390	19,300
2024-06-21	2.380	2.540	2.300	2.300	2.300	12,100
2024-06-20	2.490	2.590	2.350	2.350	2.350	4,800
2024-06-19	2.440	2.520	2.290	2.480	2.480	8,200
2024-06-18	2.170	2.500	2.170	2.410	2.410	44,000
2024-06-17	2.410	2.410	1.950	1.950	1.950	4,500
2024-06-14	2.330	2.380	2.160	2.280	2.280	1,500
2024-06-13	2.310	2.440	2.260	2.340	2.340	8,400
2024-06-12	2.310	2.330	2.310	2.330	2.330	3,400
2024-06-11	2.260	2.260	2.220	2.260	2.260	800
2024-06-10	2.390	2.390	2.210	2.210	2.210	3,300
2024-06-07	2.340	2.420	2.330	2.400	2.400	2,900
2024-06-06	2.370	2.470	2.330	2.360	2.360	7,100
2024-06-05	2.500	2.500	2.280	2.340	2.340	21,600
2024-06-04	2.450	2.500	2.370	2.460	2.460	4,100
2024-06-03	2.380	2.430	2.350	2.420	2.420	3,800
2024-05-31	2.500	2.830	2.350	2.370	2.370	33,800
2024-05-30	1.950	2.590	1.940	2.500	2.500	35,100

← NewerPage 10 of 21 · 1,255 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.