TeraGo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 3.460 | 3.460 | 3.460 | 3.460 | 3.460 | 0 |
| 2022-09-26 | 3.130 | 3.460 | 3.130 | 3.460 | 3.460 | 3,800 |
| 2022-09-23 | 3.170 | 3.440 | 3.150 | 3.440 | 3.440 | 9,400 |
| 2022-09-22 | 3.390 | 3.550 | 3.390 | 3.500 | 3.500 | 9,300 |
| 2022-09-21 | 3.270 | 3.550 | 3.270 | 3.490 | 3.490 | 5,600 |
| 2022-09-20 | 3.720 | 3.720 | 3.330 | 3.450 | 3.450 | 20,200 |
| 2022-09-19 | 3.730 | 3.730 | 3.700 | 3.710 | 3.710 | 1,000 |
| 2022-09-16 | 3.760 | 3.820 | 3.700 | 3.740 | 3.740 | 27,500 |
| 2022-09-15 | 3.660 | 3.900 | 3.630 | 3.900 | 3.900 | 41,600 |
| 2022-09-14 | 3.530 | 3.670 | 3.530 | 3.570 | 3.570 | 800 |
| 2022-09-13 | 3.620 | 3.710 | 3.520 | 3.670 | 3.670 | 2,600 |
| 2022-09-12 | 3.650 | 3.870 | 3.630 | 3.760 | 3.760 | 8,300 |
| 2022-09-09 | 3.700 | 3.900 | 3.700 | 3.710 | 3.710 | 3,400 |
| 2022-09-08 | 3.700 | 4.000 | 3.690 | 3.700 | 3.700 | 9,600 |
| 2022-09-07 | 3.650 | 3.700 | 3.250 | 3.700 | 3.700 | 330,600 |
| 2022-09-06 | 3.740 | 3.740 | 3.660 | 3.660 | 3.660 | 500 |
| 2022-09-02 | 3.760 | 3.760 | 3.760 | 3.760 | 3.760 | 100 |
| 2022-09-01 | 3.800 | 3.800 | 3.710 | 3.710 | 3.710 | 4,500 |
| 2022-08-31 | 3.860 | 3.860 | 3.750 | 3.750 | 3.750 | 2,400 |
| 2022-08-30 | 3.930 | 3.930 | 3.820 | 3.820 | 3.820 | 6,900 |
| 2022-08-29 | 3.980 | 3.980 | 3.930 | 3.930 | 3.930 | 26,100 |
| 2022-08-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-08-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 200 |
| 2022-08-24 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 0 |
| 2022-08-23 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 200 |
| 2022-08-22 | 3.960 | 4.050 | 3.960 | 4.000 | 4.000 | 1,000 |
| 2022-08-19 | 4.050 | 4.050 | 3.950 | 3.950 | 3.950 | 6,300 |
| 2022-08-18 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 3,900 |
| 2022-08-17 | 4.130 | 4.130 | 4.050 | 4.050 | 4.050 | 1,500 |
| 2022-08-16 | 4.060 | 4.150 | 4.050 | 4.080 | 4.080 | 9,700 |
| 2022-08-15 | 4.150 | 4.150 | 4.060 | 4.060 | 4.060 | 700 |
| 2022-08-12 | 4.170 | 4.170 | 4.050 | 4.060 | 4.060 | 4,500 |
| 2022-08-11 | 4.070 | 4.200 | 4.070 | 4.170 | 4.170 | 2,500 |
| 2022-08-10 | 4.060 | 4.150 | 4.060 | 4.150 | 4.150 | 500 |
| 2022-08-09 | 4.210 | 4.220 | 4.060 | 4.060 | 4.060 | 2,400 |
| 2022-08-08 | 4.090 | 4.160 | 3.890 | 4.160 | 4.160 | 7,900 |
| 2022-08-05 | 3.980 | 4.120 | 3.980 | 4.050 | 4.050 | 1,900 |
| 2022-08-04 | 4.190 | 4.210 | 4.000 | 4.000 | 4.000 | 7,300 |
| 2022-08-03 | 4.150 | 4.150 | 4.040 | 4.100 | 4.100 | 1,800 |
| 2022-08-02 | 4.000 | 4.210 | 3.870 | 4.200 | 4.200 | 3,500 |
| 2022-07-29 | 4.210 | 4.220 | 4.210 | 4.220 | 4.220 | 2,600 |
| 2022-07-28 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 0 |
| 2022-07-27 | 4.240 | 4.240 | 4.240 | 4.240 | 4.240 | 200 |
| 2022-07-26 | 4.150 | 4.260 | 4.140 | 4.250 | 4.250 | 9,200 |
| 2022-07-25 | 4.310 | 4.310 | 4.200 | 4.210 | 4.210 | 3,100 |
| 2022-07-22 | 4.050 | 4.050 | 4.020 | 4.020 | 4.020 | 200 |
| 2022-07-21 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-07-20 | 3.580 | 4.000 | 3.580 | 4.000 | 4.000 | 8,900 |
| 2022-07-19 | 3.610 | 3.610 | 3.480 | 3.480 | 3.480 | 1,600 |
| 2022-07-18 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 300 |
| 2022-07-15 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 100 |
| 2022-07-14 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 800 |
| 2022-07-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 1,600 |
| 2022-07-12 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 0 |
| 2022-07-11 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 500 |
| 2022-07-08 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 5,900 |
| 2022-07-07 | 3.700 | 3.700 | 3.550 | 3.550 | 3.550 | 2,700 |
| 2022-07-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,400 |
| 2022-07-05 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 2,400 |
| 2022-07-04 | 3.700 | 3.710 | 3.690 | 3.690 | 3.690 | 3,800 |
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.