TeraGo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	3.100	3.170	3.100	3.160	3.160	10,000
2023-03-20	3.460	3.460	3.150	3.180	3.180	13,600
2023-03-17	3.340	3.390	3.340	3.390	3.390	1,800
2023-03-16	3.350	3.370	3.220	3.370	3.370	3,400
2023-03-15	3.400	3.400	3.350	3.350	3.350	2,600
2023-03-14	3.390	3.390	3.240	3.350	3.350	500
2023-03-13	3.220	3.500	3.220	3.330	3.330	5,800
2023-03-10	3.250	3.300	3.100	3.300	3.300	8,200
2023-03-09	3.410	3.460	3.360	3.360	3.360	6,700
2023-03-08	3.500	3.500	3.460	3.460	3.460	1,000
2023-03-07	3.330	3.410	3.330	3.410	3.410	400
2023-03-06	3.300	3.590	3.300	3.510	3.510	5,200
2023-03-03	3.610	3.610	3.500	3.500	3.500	9,800
2023-03-02	3.500	3.710	3.450	3.710	3.710	54,000
2023-03-01	3.360	3.360	3.210	3.300	3.300	12,700
2023-02-28	3.560	3.560	3.390	3.400	3.400	1,900
2023-02-27	3.560	3.560	3.560	3.560	3.560	0
2023-02-24	3.650	3.650	3.560	3.560	3.560	3,200
2023-02-23	3.670	3.670	3.450	3.610	3.610	7,500
2023-02-22	3.700	3.730	3.590	3.650	3.650	4,000
2023-02-21	3.840	3.840	3.600	3.600	3.600	400
2023-02-17	3.840	3.870	3.840	3.870	3.870	500
2023-02-16	3.870	3.940	3.870	3.940	3.940	2,600
2023-02-15	3.920	4.000	3.590	3.590	3.590	9,900
2023-02-14	3.640	3.920	3.640	3.680	3.680	10,200
2023-02-13	4.380	4.380	3.810	4.050	4.050	11,200
2023-02-10	3.290	3.780	3.290	3.760	3.760	10,800
2023-02-09	3.320	3.320	3.250	3.290	3.290	11,000
2023-02-08	3.350	3.390	3.250	3.250	3.250	900
2023-02-07	3.090	3.410	3.080	3.350	3.350	30,900
2023-02-06	3.270	3.400	3.180	3.230	3.230	12,800
2023-02-03	3.530	3.650	3.300	3.450	3.450	3,800
2023-02-02	3.710	3.790	3.480	3.570	3.570	11,100
2023-02-01	4.020	4.020	3.590	3.660	3.660	12,800
2023-01-31	4.080	4.080	3.770	3.810	3.810	56,300
2023-01-30	3.790	4.000	3.780	3.800	3.800	13,500
2023-01-27	3.500	4.000	3.490	3.800	3.800	57,800
2023-01-26	3.200	3.500	3.200	3.500	3.500	58,200
2023-01-25	3.030	3.130	3.000	3.080	3.080	26,600
2023-01-24	3.220	3.220	3.000	3.130	3.130	130,200
2023-01-23	3.150	3.350	3.140	3.200	3.200	13,700
2023-01-20	2.980	3.200	2.940	3.200	3.200	17,900
2023-01-19	3.310	3.310	2.850	3.010	3.010	31,600
2023-01-18	3.070	3.350	3.070	3.310	3.310	14,700
2023-01-17	2.900	3.140	2.900	3.000	3.000	7,800
2023-01-16	2.650	2.970	2.650	2.840	2.840	12,100
2023-01-13	2.490	2.660	2.400	2.620	2.620	115,300
2023-01-12	2.450	2.650	2.450	2.640	2.640	5,600
2023-01-11	2.390	2.450	2.350	2.350	2.350	4,500
2023-01-10	2.490	2.550	2.400	2.440	2.440	12,400
2023-01-09	2.500	2.650	2.450	2.540	2.540	11,800
2023-01-06	2.500	2.630	2.450	2.500	2.500	20,200
2023-01-05	2.710	2.710	2.540	2.540	2.540	2,000
2023-01-04	2.650	2.650	2.650	2.650	2.650	4,300
2023-01-03	2.520	2.710	2.520	2.700	2.700	1,600
2022-12-30	2.830	2.940	2.830	2.900	2.900	26,500
2022-12-29	2.740	2.850	2.740	2.840	2.840	6,300
2022-12-28	2.610	2.900	2.610	2.730	2.730	11,600
2022-12-23	2.860	3.000	2.750	2.800	2.800	33,800
2022-12-22	2.800	2.880	2.590	2.710	2.710	16,200

← NewerPage 16 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.