TeraGo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	1.650	1.680	1.580	1.590	1.590	61,400
2023-12-04	1.710	1.710	1.600	1.650	1.650	1,800
2023-12-01	1.730	1.750	1.700	1.720	1.720	2,200
2023-11-30	1.770	1.850	1.670	1.730	1.730	13,200
2023-11-29	1.570	1.870	1.570	1.740	1.740	53,600
2023-11-28	1.400	1.600	1.400	1.510	1.510	197,000
2023-11-27	1.450	1.480	1.430	1.480	1.480	15,900
2023-11-24	1.300	1.490	1.300	1.410	1.410	3,300
2023-11-23	1.400	1.450	1.400	1.410	1.410	10,200
2023-11-22	1.320	1.420	1.280	1.410	1.410	19,300
2023-11-21	1.340	1.340	1.340	1.340	1.340	100
2023-11-20	1.330	1.380	1.330	1.340	1.340	12,000
2023-11-17	1.190	1.400	1.190	1.290	1.290	62,900
2023-11-16	1.310	1.370	1.250	1.250	1.250	6,400
2023-11-15	1.260	1.300	1.260	1.290	1.290	18,200
2023-11-14	1.240	1.300	1.110	1.270	1.270	56,700
2023-11-13	1.380	1.380	1.200	1.220	1.220	8,200
2023-11-10	1.230	1.280	1.170	1.250	1.250	27,700
2023-11-09	1.260	1.450	1.220	1.220	1.220	31,500
2023-11-08	1.350	1.430	1.320	1.320	1.320	2,300
2023-11-07	1.280	1.360	1.280	1.360	1.360	2,100
2023-11-06	1.370	1.370	1.300	1.300	1.300	7,400
2023-11-03	1.370	1.390	1.360	1.390	1.390	2,600
2023-11-02	1.280	1.400	1.280	1.370	1.370	4,800
2023-11-01	1.290	1.330	1.290	1.300	1.300	1,500
2023-10-31	1.320	1.400	1.220	1.270	1.270	22,300
2023-10-30	1.200	1.360	1.200	1.340	1.340	12,800
2023-10-27	1.130	1.210	1.100	1.160	1.160	27,400
2023-10-26	1.300	1.300	1.210	1.210	1.210	82,600
2023-10-25	1.590	1.590	1.300	1.300	1.300	5,200
2023-10-24	1.410	1.490	1.300	1.350	1.350	21,200
2023-10-23	1.380	1.480	1.380	1.440	1.440	24,400
2023-10-20	1.550	1.590	1.350	1.360	1.360	3,800
2023-10-19	1.200	1.650	1.200	1.530	1.530	2,004,500
2023-10-18	1.310	1.340	1.160	1.200	1.200	21,900
2023-10-17	1.380	1.430	1.280	1.300	1.300	8,300
2023-10-16	1.400	1.440	1.390	1.400	1.400	3,100
2023-10-13	1.370	1.440	1.360	1.380	1.380	14,400
2023-10-12	1.440	1.440	1.310	1.310	1.310	48,200
2023-10-11	1.480	1.500	1.410	1.500	1.500	12,900
2023-10-10	1.370	1.530	1.370	1.440	1.440	17,800
2023-10-06	1.470	1.490	1.400	1.420	1.420	4,600
2023-10-05	1.400	1.440	1.400	1.430	1.430	3,200
2023-10-04	1.440	1.440	1.240	1.400	1.400	33,500
2023-10-03	1.490	1.490	1.440	1.440	1.440	2,400
2023-10-02	1.540	1.560	1.420	1.490	1.490	10,800
2023-09-29	1.540	1.540	1.540	1.540	1.540	0
2023-09-28	1.560	1.560	1.500	1.540	1.540	6,900
2023-09-27	1.570	1.570	1.560	1.560	1.560	300
2023-09-26	1.600	1.600	1.550	1.550	1.550	2,700
2023-09-25	1.600	1.610	1.570	1.610	1.610	2,700
2023-09-22	1.670	1.670	1.550	1.550	1.550	9,600
2023-09-21	1.650	1.660	1.520	1.660	1.660	8,800
2023-09-20	1.690	1.760	1.630	1.650	1.650	1,700
2023-09-19	1.710	1.720	1.640	1.640	1.640	40,900
2023-09-18	1.730	1.730	1.670	1.700	1.700	11,000
2023-09-15	1.780	1.780	1.720	1.760	1.760	3,800
2023-09-14	1.780	1.840	1.780	1.780	1.780	1,000
2023-09-13	1.730	1.780	1.670	1.720	1.720	5,600
2023-09-12	1.700	1.790	1.660	1.750	1.750	12,600

← NewerPage 13 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.