TeraGo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.690	2.940	2.660	2.810	2.810	25,400
2022-12-20	2.170	2.630	1.960	2.590	2.590	40,300
2022-12-19	2.230	2.240	2.130	2.140	2.140	11,100
2022-12-16	2.690	2.690	2.000	2.150	2.150	126,500
2022-12-15	2.540	2.880	2.290	2.300	2.300	17,700
2022-12-14	3.230	3.230	2.850	2.900	2.900	22,700
2022-12-13	3.060	3.130	3.040	3.060	3.060	9,000
2022-12-12	2.850	3.220	2.850	3.050	3.050	9,000
2022-12-09	2.650	2.960	2.650	2.930	2.930	14,200
2022-12-08	2.180	2.700	2.180	2.590	2.590	30,200
2022-12-07	2.000	2.390	2.000	2.200	2.200	14,500
2022-12-06	2.000	2.100	1.980	2.070	2.070	3,700
2022-12-05	2.010	2.170	1.970	2.070	2.070	21,100
2022-12-02	2.130	2.130	2.000	2.000	2.000	3,200
2022-12-01	2.250	2.250	1.950	2.120	2.120	51,300
2022-11-30	2.340	2.340	2.170	2.240	2.240	13,700
2022-11-29	2.320	2.320	2.320	2.320	2.320	1,700
2022-11-28	2.370	2.370	2.200	2.310	2.310	12,800
2022-11-25	2.530	2.630	2.400	2.510	2.510	15,400
2022-11-24	2.580	2.720	2.250	2.710	2.710	20,600
2022-11-23	2.270	2.670	2.060	2.520	2.520	18,900
2022-11-22	2.270	2.530	2.120	2.400	2.400	237,100
2022-11-21	2.360	2.360	2.100	2.200	2.200	17,000
2022-11-18	2.380	2.420	2.250	2.400	2.400	9,900
2022-11-17	2.470	2.510	2.310	2.510	2.510	7,200
2022-11-16	2.570	2.590	2.410	2.560	2.560	6,000
2022-11-15	2.760	2.810	2.470	2.480	2.480	12,200
2022-11-14	2.710	2.710	2.700	2.700	2.700	23,900
2022-11-11	2.750	2.750	2.750	2.750	2.750	500
2022-11-10	3.000	3.000	2.790	2.790	2.790	1,300
2022-11-09	2.900	3.000	2.870	3.000	3.000	5,900
2022-11-08	3.070	3.070	2.850	2.940	2.940	7,000
2022-11-07	2.930	3.270	2.790	3.270	3.270	88,400
2022-11-04	3.040	3.040	2.840	2.850	2.850	1,500
2022-11-03	2.880	2.990	2.880	2.970	2.970	2,400
2022-11-02	3.000	3.090	2.930	3.000	3.000	28,800
2022-11-01	2.890	3.000	2.890	3.000	3.000	18,800
2022-10-31	2.910	2.910	2.870	2.870	2.870	6,100
2022-10-28	3.010	3.010	3.000	3.000	3.000	1,200
2022-10-27	2.860	3.010	2.860	3.010	3.010	13,100
2022-10-26	3.000	3.000	2.800	2.820	2.820	163,200
2022-10-25	3.060	3.130	2.890	2.920	2.920	58,000
2022-10-24	2.990	3.010	2.910	2.980	2.980	35,300
2022-10-21	3.020	3.030	2.770	3.000	3.000	5,700
2022-10-20	3.050	3.070	2.910	2.960	2.960	4,700
2022-10-19	3.150	3.150	3.000	3.050	3.050	22,300
2022-10-18	3.060	3.090	3.000	3.090	3.090	3,800
2022-10-17	3.200	3.200	3.010	3.050	3.050	3,300
2022-10-14	3.030	3.200	3.020	3.200	3.200	1,000
2022-10-13	3.150	3.210	2.920	2.930	2.930	6,100
2022-10-12	3.230	3.400	3.200	3.400	3.400	6,200
2022-10-11	3.300	3.360	3.030	3.310	3.310	9,100
2022-10-07	3.200	3.360	2.980	3.360	3.360	1,193,500
2022-10-06	3.160	3.260	3.100	3.180	3.180	316,900
2022-10-05	3.170	3.190	3.170	3.190	3.190	200
2022-10-04	3.380	3.440	2.870	3.440	3.440	43,100
2022-10-03	3.310	3.310	3.260	3.260	3.260	700
2022-09-30	3.360	3.360	3.260	3.310	3.310	1,000
2022-09-29	3.400	3.400	3.010	3.310	3.310	10,300
2022-09-28	3.370	3.500	3.370	3.490	3.490	18,700

← NewerPage 17 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.