TeraGo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-30 | 3.850 | 3.850 | 3.590 | 3.750 | 3.750 | 10,100 |
| 2022-06-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2022-06-28 | 4.060 | 4.060 | 3.750 | 3.850 | 3.850 | 11,800 |
| 2022-06-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2022-06-24 | 3.950 | 4.070 | 3.950 | 4.050 | 4.050 | 6,000 |
| 2022-06-23 | 3.990 | 4.000 | 3.950 | 3.950 | 3.950 | 28,900 |
| 2022-06-22 | 4.010 | 4.050 | 3.800 | 3.800 | 3.800 | 5,600 |
| 2022-06-21 | 4.010 | 4.120 | 3.910 | 4.050 | 4.050 | 15,300 |
| 2022-06-20 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2022-06-17 | 4.040 | 4.250 | 4.000 | 4.050 | 4.050 | 8,200 |
| 2022-06-16 | 4.000 | 4.100 | 3.890 | 4.050 | 4.050 | 11,400 |
| 2022-06-15 | 4.250 | 4.250 | 4.130 | 4.150 | 4.150 | 5,200 |
| 2022-06-14 | 4.220 | 4.300 | 4.210 | 4.240 | 4.240 | 3,400 |
| 2022-06-13 | 4.300 | 4.350 | 3.900 | 4.200 | 4.200 | 35,700 |
| 2022-06-10 | 4.310 | 4.310 | 4.210 | 4.210 | 4.210 | 1,700 |
| 2022-06-09 | 4.510 | 4.510 | 4.400 | 4.400 | 4.400 | 400 |
| 2022-06-08 | 4.510 | 4.530 | 4.470 | 4.530 | 4.530 | 1,500 |
| 2022-06-07 | 4.550 | 4.550 | 4.550 | 4.550 | 4.550 | 300 |
| 2022-06-06 | 4.720 | 4.720 | 4.550 | 4.600 | 4.600 | 7,100 |
| 2022-06-03 | 4.710 | 4.710 | 4.620 | 4.620 | 4.620 | 1,800 |
| 2022-06-02 | 4.840 | 4.840 | 4.840 | 4.840 | 4.840 | 0 |
| 2022-06-01 | 4.840 | 4.840 | 4.750 | 4.840 | 4.840 | 13,300 |
| 2022-05-31 | 4.810 | 4.810 | 4.800 | 4.800 | 4.800 | 400 |
| 2022-05-30 | 4.800 | 4.840 | 4.600 | 4.840 | 4.840 | 15,100 |
| 2022-05-27 | 4.670 | 4.670 | 4.660 | 4.660 | 4.660 | 500 |
| 2022-05-26 | 4.760 | 4.800 | 4.650 | 4.770 | 4.770 | 3,300 |
| 2022-05-25 | 4.800 | 4.800 | 4.450 | 4.490 | 4.490 | 5,300 |
| 2022-05-24 | 5.030 | 5.030 | 4.580 | 4.750 | 4.750 | 7,700 |
| 2022-05-20 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 1,800 |
| 2022-05-19 | 5.030 | 5.030 | 4.870 | 4.950 | 4.950 | 1,300 |
| 2022-05-18 | 5.180 | 5.180 | 4.850 | 5.050 | 5.050 | 12,600 |
| 2022-05-17 | 5.180 | 5.300 | 5.180 | 5.260 | 5.260 | 1,300 |
| 2022-05-16 | 5.350 | 5.350 | 5.040 | 5.200 | 5.200 | 8,200 |
| 2022-05-13 | 5.400 | 5.550 | 5.260 | 5.260 | 5.260 | 3,000 |
| 2022-05-12 | 5.450 | 5.450 | 5.350 | 5.350 | 5.350 | 800 |
| 2022-05-11 | 5.510 | 5.510 | 5.500 | 5.500 | 5.500 | 500 |
| 2022-05-10 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 1,800 |
| 2022-05-09 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,000 |
| 2022-05-06 | 5.500 | 5.500 | 5.400 | 5.400 | 5.400 | 900 |
| 2022-05-05 | 5.600 | 5.600 | 5.500 | 5.500 | 5.500 | 300 |
| 2022-05-04 | 5.650 | 5.880 | 5.550 | 5.880 | 5.880 | 500 |
| 2022-05-03 | 5.560 | 5.560 | 5.510 | 5.510 | 5.510 | 700 |
| 2022-05-02 | 5.500 | 5.500 | 5.300 | 5.300 | 5.300 | 2,300 |
| 2022-04-29 | 5.550 | 5.550 | 5.460 | 5.460 | 5.460 | 800 |
| 2022-04-28 | 5.600 | 5.660 | 5.470 | 5.470 | 5.470 | 3,900 |
| 2022-04-27 | 5.640 | 5.750 | 5.610 | 5.680 | 5.680 | 6,700 |
| 2022-04-26 | 5.800 | 5.800 | 5.640 | 5.690 | 5.690 | 2,800 |
| 2022-04-25 | 5.690 | 5.750 | 5.660 | 5.750 | 5.750 | 3,800 |
| 2022-04-22 | 5.800 | 5.800 | 5.750 | 5.750 | 5.750 | 400 |
| 2022-04-21 | 5.720 | 5.720 | 5.690 | 5.720 | 5.720 | 4,400 |
| 2022-04-20 | 5.590 | 5.800 | 5.590 | 5.700 | 5.700 | 1,400 |
| 2022-04-19 | 5.750 | 5.820 | 5.720 | 5.780 | 5.780 | 4,400 |
| 2022-04-18 | 5.740 | 5.820 | 5.740 | 5.750 | 5.750 | 5,600 |
| 2022-04-14 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2022-04-13 | 5.600 | 5.700 | 5.510 | 5.700 | 5.700 | 9,400 |
| 2022-04-12 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 0 |
| 2022-04-11 | 5.600 | 5.620 | 5.600 | 5.620 | 5.620 | 1,600 |
| 2022-04-08 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2022-04-07 | 5.770 | 5.770 | 5.770 | 5.770 | 5.770 | 0 |
| 2022-04-06 | 5.830 | 5.830 | 5.770 | 5.770 | 5.770 | 1,900 |
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.