TeraGo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-05 | 5.800 | 5.910 | 5.800 | 5.840 | 5.840 | 1,700 |
| 2022-04-04 | 5.790 | 5.910 | 5.790 | 5.900 | 5.900 | 4,900 |
| 2022-04-01 | 5.740 | 5.740 | 5.740 | 5.740 | 5.740 | 0 |
| 2022-03-31 | 5.730 | 5.840 | 5.730 | 5.740 | 5.740 | 1,900 |
| 2022-03-30 | 5.800 | 5.800 | 5.690 | 5.700 | 5.700 | 1,900 |
| 2022-03-29 | 5.600 | 5.650 | 5.600 | 5.650 | 5.650 | 5,500 |
| 2022-03-28 | 5.660 | 5.660 | 5.440 | 5.440 | 5.440 | 4,300 |
| 2022-03-25 | 5.800 | 5.910 | 5.510 | 5.600 | 5.600 | 7,200 |
| 2022-03-24 | 5.910 | 6.130 | 5.700 | 5.700 | 5.700 | 5,200 |
| 2022-03-23 | 5.640 | 5.890 | 5.640 | 5.700 | 5.700 | 16,800 |
| 2022-03-22 | 5.800 | 5.800 | 5.700 | 5.700 | 5.700 | 1,000 |
| 2022-03-21 | 5.410 | 5.900 | 5.400 | 5.500 | 5.500 | 7,500 |
| 2022-03-18 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-03-17 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-03-16 | 5.450 | 5.450 | 5.450 | 5.450 | 5.450 | 0 |
| 2022-03-15 | 5.300 | 5.450 | 5.300 | 5.450 | 5.450 | 700 |
| 2022-03-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 100 |
| 2022-03-11 | 5.630 | 5.630 | 5.630 | 5.630 | 5.630 | 0 |
| 2022-03-10 | 5.170 | 5.630 | 5.170 | 5.630 | 5.630 | 800 |
| 2022-03-09 | 5.650 | 5.750 | 5.650 | 5.700 | 5.700 | 1,400 |
| 2022-03-08 | 5.800 | 5.800 | 5.670 | 5.680 | 5.680 | 2,700 |
| 2022-03-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 200 |
| 2022-03-04 | 5.700 | 5.880 | 5.590 | 5.880 | 5.880 | 4,800 |
| 2022-03-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 4,400 |
| 2022-03-02 | 5.930 | 5.990 | 5.930 | 5.990 | 5.990 | 700 |
| 2022-03-01 | 5.700 | 6.000 | 5.700 | 5.980 | 5.980 | 3,000 |
| 2022-02-28 | 5.940 | 5.940 | 5.940 | 5.940 | 5.940 | 0 |
| 2022-02-25 | 6.100 | 6.100 | 5.940 | 5.940 | 5.940 | 5,300 |
| 2022-02-24 | 5.950 | 6.000 | 5.900 | 6.000 | 6.000 | 5,200 |
| 2022-02-23 | 5.990 | 5.990 | 5.990 | 5.990 | 5.990 | 0 |
| 2022-02-22 | 5.990 | 6.000 | 5.990 | 5.990 | 5.990 | 3,100 |
| 2022-02-18 | 6.000 | 6.180 | 6.000 | 6.180 | 6.180 | 1,800 |
| 2022-02-17 | 6.010 | 6.010 | 6.000 | 6.000 | 6.000 | 7,900 |
| 2022-02-16 | 5.990 | 6.220 | 5.990 | 6.220 | 6.220 | 700 |
| 2022-02-15 | 6.130 | 6.130 | 6.000 | 6.050 | 6.050 | 6,100 |
| 2022-02-14 | 6.000 | 6.100 | 6.000 | 6.100 | 6.100 | 1,900 |
| 2022-02-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-02-10 | 5.820 | 6.100 | 5.820 | 6.100 | 6.100 | 3,800 |
| 2022-02-09 | 6.000 | 6.160 | 5.990 | 6.150 | 6.150 | 21,900 |
| 2022-02-08 | 6.010 | 6.010 | 6.010 | 6.010 | 6.010 | 100 |
| 2022-02-07 | 5.960 | 5.960 | 5.900 | 5.920 | 5.920 | 4,100 |
| 2022-02-04 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-02-03 | 6.070 | 6.070 | 6.000 | 6.000 | 6.000 | 1,200 |
| 2022-02-02 | 6.100 | 6.240 | 5.820 | 5.950 | 5.950 | 13,600 |
| 2022-02-01 | 6.110 | 6.340 | 6.110 | 6.330 | 6.330 | 500 |
| 2022-01-31 | 6.400 | 6.400 | 6.070 | 6.180 | 6.180 | 4,200 |
| 2022-01-28 | 6.440 | 6.470 | 6.340 | 6.470 | 6.470 | 1,400 |
| 2022-01-27 | 6.020 | 6.390 | 6.010 | 6.390 | 6.390 | 6,000 |
| 2022-01-26 | 6.000 | 6.500 | 5.990 | 6.100 | 6.100 | 22,400 |
| 2022-01-25 | 5.520 | 6.270 | 5.520 | 6.250 | 6.250 | 255,000 |
| 2022-01-24 | 5.720 | 5.860 | 5.700 | 5.850 | 5.850 | 17,200 |
| 2022-01-21 | 5.810 | 5.970 | 5.790 | 5.800 | 5.800 | 6,900 |
| 2022-01-20 | 5.600 | 5.890 | 5.600 | 5.810 | 5.810 | 378,600 |
| 2022-01-19 | 5.520 | 5.540 | 5.490 | 5.500 | 5.500 | 202,000 |
| 2022-01-18 | 5.500 | 5.570 | 5.430 | 5.500 | 5.500 | 177,800 |
| 2022-01-17 | 5.490 | 5.520 | 5.490 | 5.520 | 5.520 | 1,700 |
| 2022-01-14 | 5.450 | 5.500 | 5.450 | 5.490 | 5.490 | 6,300 |
| 2022-01-13 | 5.410 | 5.500 | 5.400 | 5.460 | 5.460 | 203,000 |
| 2022-01-12 | 5.480 | 5.720 | 5.480 | 5.490 | 5.490 | 45,500 |
| 2022-01-11 | 5.480 | 5.490 | 5.320 | 5.350 | 5.350 | 26,200 |
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.