TeraGo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	1.290	1.370	1.270	1.300	1.300	9,800
2024-03-01	1.300	1.400	1.280	1.280	1.280	12,900
2024-02-29	1.200	1.300	1.200	1.270	1.270	4,600
2024-02-28	1.290	1.290	1.150	1.150	1.150	8,500
2024-02-27	1.300	1.330	1.180	1.180	1.180	6,900
2024-02-26	1.300	1.300	1.240	1.260	1.260	9,100
2024-02-23	1.260	1.330	1.260	1.280	1.280	5,000
2024-02-22	1.350	1.410	1.240	1.250	1.250	11,100
2024-02-21	1.450	1.490	1.300	1.350	1.350	57,300
2024-02-20	1.420	1.490	1.380	1.420	1.420	13,600
2024-02-16	1.430	1.450	1.380	1.390	1.390	3,400
2024-02-15	1.460	1.470	1.430	1.430	1.430	4,900
2024-02-14	1.390	1.480	1.390	1.440	1.440	4,500
2024-02-13	1.460	1.460	1.350	1.350	1.350	2,800
2024-02-12	1.480	1.490	1.440	1.440	1.440	19,800
2024-02-09	1.480	1.500	1.440	1.440	1.440	8,400
2024-02-08	1.500	1.520	1.450	1.490	1.490	12,000
2024-02-07	1.550	1.550	1.500	1.500	1.500	11,600
2024-02-06	1.510	1.550	1.480	1.490	1.490	29,900
2024-02-05	1.530	1.540	1.500	1.510	1.510	5,500
2024-02-02	1.580	1.580	1.520	1.520	1.520	3,600
2024-02-01	1.500	1.530	1.480	1.500	1.500	9,800
2024-01-31	1.590	1.590	1.510	1.510	1.510	1,900
2024-01-30	1.500	1.520	1.500	1.520	1.520	3,500
2024-01-29	1.520	1.550	1.500	1.500	1.500	3,200
2024-01-26	1.520	1.520	1.500	1.510	1.510	2,500
2024-01-25	1.570	1.570	1.500	1.500	1.500	4,200
2024-01-24	1.510	1.510	1.500	1.500	1.500	1,700
2024-01-23	1.510	1.530	1.500	1.500	1.500	3,800
2024-01-22	1.570	1.570	1.510	1.510	1.510	800
2024-01-19	1.460	1.610	1.460	1.520	1.520	53,000
2024-01-18	1.400	1.480	1.380	1.450	1.450	9,000
2024-01-17	1.460	1.460	1.370	1.370	1.370	6,000
2024-01-16	1.510	1.590	1.460	1.590	1.590	1,300
2024-01-15	1.500	1.500	1.450	1.460	1.460	1,300
2024-01-12	1.460	1.510	1.460	1.480	1.480	4,200
2024-01-11	1.610	1.610	1.500	1.500	1.500	5,200
2024-01-10	1.580	1.660	1.570	1.620	1.620	4,300
2024-01-09	1.590	1.670	1.570	1.630	1.630	1,400
2024-01-08	1.610	1.670	1.560	1.560	1.560	10,400
2024-01-05	1.660	1.680	1.660	1.680	1.680	300
2024-01-04	1.530	1.770	1.530	1.640	1.640	12,900
2024-01-03	1.540	1.780	1.540	1.610	1.610	12,200
2024-01-02	1.500	1.650	1.500	1.600	1.600	12,800
2023-12-29	1.480	1.580	1.480	1.520	1.520	2,900
2023-12-28	1.470	1.530	1.470	1.510	1.510	9,500
2023-12-27	1.650	1.650	1.450	1.450	1.450	36,200
2023-12-22	1.390	1.670	1.390	1.670	1.670	41,500
2023-12-21	1.330	1.500	1.330	1.360	1.360	21,000
2023-12-20	1.570	1.600	1.350	1.350	1.350	16,800
2023-12-19	1.510	1.640	1.450	1.600	1.600	21,400
2023-12-18	1.350	1.520	1.320	1.510	1.510	46,300
2023-12-15	1.590	1.590	1.330	1.350	1.350	5,600
2023-12-14	1.350	1.420	1.300	1.320	1.320	20,500
2023-12-13	1.270	1.460	1.270	1.360	1.360	4,700
2023-12-12	1.380	1.430	1.340	1.340	1.340	18,600
2023-12-11	1.460	1.510	1.400	1.400	1.400	5,100
2023-12-08	1.530	1.540	1.480	1.490	1.490	10,200
2023-12-07	1.490	1.610	1.440	1.530	1.530	68,600
2023-12-06	1.570	1.600	1.500	1.500	1.500	8,800

← NewerPage 12 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.