TeraGo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	2.300	2.520	2.230	2.330	2.330	18,900
2023-06-14	2.250	2.400	2.250	2.340	2.340	17,100
2023-06-13	2.280	2.460	2.220	2.220	2.220	10,400
2023-06-12	2.380	2.430	2.280	2.420	2.420	3,500
2023-06-09	2.330	2.520	2.240	2.380	2.380	7,500
2023-06-08	2.280	2.680	2.280	2.490	2.490	7,700
2023-06-07	2.280	2.540	2.240	2.240	2.240	7,500
2023-06-06	2.360	2.540	2.290	2.400	2.400	14,100
2023-06-05	2.360	2.430	2.210	2.430	2.430	5,000
2023-06-02	2.370	2.500	2.250	2.490	2.490	2,300
2023-06-01	2.490	2.500	2.390	2.400	2.400	15,800
2023-05-31	2.420	2.550	2.210	2.550	2.550	20,200
2023-05-30	2.330	2.540	2.330	2.450	2.450	6,700
2023-05-29	2.450	2.500	2.320	2.500	2.500	20,600
2023-05-26	2.410	2.450	2.400	2.420	2.420	1,500
2023-05-25	2.230	2.630	2.230	2.500	2.500	26,400
2023-05-24	2.310	2.360	2.300	2.360	2.360	800
2023-05-23	2.430	2.430	2.090	2.380	2.380	105,300
2023-05-19	2.100	2.330	1.970	2.320	2.320	552,000
2023-05-18	2.190	2.190	2.050	2.090	2.090	132,800
2023-05-17	2.370	2.370	1.960	2.200	2.200	16,800
2023-05-16	2.390	2.390	2.370	2.370	2.370	300
2023-05-15	2.510	2.510	2.340	2.340	2.340	9,100
2023-05-12	2.490	2.530	2.380	2.440	2.440	12,800
2023-05-11	2.390	2.520	2.370	2.430	2.430	16,400
2023-05-10	2.580	2.690	2.510	2.570	2.570	17,000
2023-05-09	2.650	2.670	2.480	2.650	2.650	10,100
2023-05-08	2.790	2.790	2.610	2.750	2.750	12,500
2023-05-05	2.750	2.750	2.630	2.630	2.630	8,300
2023-05-04	2.750	2.750	2.740	2.740	2.740	1,800
2023-05-03	2.860	2.860	2.720	2.720	2.720	7,400
2023-05-02	2.840	2.850	2.780	2.820	2.820	2,300
2023-05-01	2.870	2.920	2.750	2.830	2.830	14,000
2023-04-28	2.910	2.950	2.800	2.920	2.920	20,200
2023-04-27	2.900	2.900	2.840	2.880	2.880	3,600
2023-04-26	2.950	3.000	2.810	2.980	2.980	5,200
2023-04-25	3.090	3.090	2.930	3.000	3.000	13,500
2023-04-24	3.070	3.160	3.010	3.150	3.150	3,600
2023-04-21	3.120	3.260	3.120	3.140	3.140	3,700
2023-04-20	3.220	3.310	3.100	3.180	3.180	13,900
2023-04-19	3.340	3.340	3.300	3.300	3.300	5,100
2023-04-18	3.390	3.450	3.310	3.380	3.380	44,300
2023-04-17	3.140	3.300	3.140	3.300	3.300	14,900
2023-04-14	3.170	3.200	2.980	3.200	3.200	13,800
2023-04-13	3.190	3.190	3.030	3.150	3.150	5,300
2023-04-12	3.110	3.230	3.100	3.230	3.230	34,100
2023-04-11	3.290	3.310	3.160	3.190	3.190	8,100
2023-04-10	3.240	3.320	3.200	3.210	3.210	4,400
2023-04-06	3.320	3.320	3.250	3.250	3.250	1,600
2023-04-05	3.260	3.260	3.230	3.240	3.240	3,400
2023-04-04	3.300	3.310	3.210	3.220	3.220	4,000
2023-04-03	3.390	3.390	3.230	3.310	3.310	9,700
2023-03-31	3.000	3.200	2.990	3.200	3.200	41,700
2023-03-30	2.960	3.080	2.900	3.000	3.000	3,100
2023-03-29	2.850	3.000	2.840	3.000	3.000	5,800
2023-03-28	3.110	3.110	2.860	3.000	3.000	17,300
2023-03-27	3.010	3.180	2.930	3.180	3.180	4,600
2023-03-24	3.160	3.160	2.960	3.050	3.050	9,000
2023-03-23	3.100	3.150	3.100	3.150	3.150	8,400
2023-03-22	3.170	3.170	3.100	3.100	3.100	12,600

← NewerPage 15 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.