TeraGo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 5.470 | 5.480 | 5.250 | 5.380 | 5.380 | 4,300 |
| 2022-01-07 | 5.450 | 5.450 | 5.260 | 5.260 | 5.260 | 3,800 |
| 2022-01-06 | 5.550 | 5.550 | 5.550 | 5.550 | 5.550 | 0 |
| 2022-01-05 | 5.280 | 5.580 | 5.280 | 5.550 | 5.550 | 10,100 |
| 2022-01-04 | 5.490 | 5.500 | 5.490 | 5.500 | 5.500 | 3,600 |
| 2021-12-31 | 5.560 | 5.560 | 5.380 | 5.500 | 5.500 | 2,900 |
| 2021-12-30 | 5.400 | 5.510 | 5.400 | 5.500 | 5.500 | 7,600 |
| 2021-12-29 | 5.340 | 5.390 | 5.330 | 5.390 | 5.390 | 5,900 |
| 2021-12-24 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2021-12-23 | 5.300 | 5.350 | 5.280 | 5.350 | 5.350 | 5,500 |
| 2021-12-22 | 5.130 | 5.380 | 5.110 | 5.260 | 5.260 | 12,200 |
| 2021-12-21 | 5.140 | 5.150 | 5.140 | 5.150 | 5.150 | 300 |
| 2021-12-20 | 5.210 | 5.210 | 5.210 | 5.210 | 5.210 | 100 |
| 2021-12-17 | 5.180 | 5.250 | 5.180 | 5.250 | 5.250 | 3,800 |
| 2021-12-16 | 5.350 | 5.370 | 5.190 | 5.190 | 5.190 | 5,400 |
| 2021-12-15 | 5.120 | 5.300 | 5.080 | 5.100 | 5.100 | 6,000 |
| 2021-12-14 | 5.110 | 5.110 | 5.000 | 5.100 | 5.100 | 91,300 |
| 2021-12-13 | 5.210 | 5.210 | 5.110 | 5.110 | 5.110 | 3,200 |
| 2021-12-10 | 5.110 | 5.210 | 5.010 | 5.210 | 5.210 | 6,900 |
| 2021-12-09 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 100 |
| 2021-12-08 | 5.310 | 5.470 | 5.250 | 5.250 | 5.250 | 4,200 |
| 2021-12-07 | 5.290 | 5.470 | 5.290 | 5.470 | 5.470 | 600 |
| 2021-12-06 | 5.300 | 5.350 | 5.300 | 5.350 | 5.350 | 1,800 |
| 2021-12-03 | 5.410 | 5.530 | 5.350 | 5.350 | 5.350 | 34,200 |
| 2021-12-02 | 5.500 | 5.640 | 5.470 | 5.470 | 5.470 | 2,800 |
| 2021-12-01 | 5.630 | 5.650 | 5.630 | 5.650 | 5.650 | 8,700 |
| 2021-11-30 | 5.650 | 5.690 | 5.580 | 5.580 | 5.580 | 6,600 |
| 2021-11-29 | 5.650 | 5.700 | 5.500 | 5.650 | 5.650 | 5,100 |
| 2021-11-26 | 5.560 | 5.930 | 5.500 | 5.500 | 5.500 | 3,300 |
| 2021-11-25 | 5.640 | 5.640 | 5.630 | 5.630 | 5.630 | 500 |
| 2021-11-24 | 5.550 | 5.750 | 5.400 | 5.740 | 5.740 | 58,700 |
| 2021-11-23 | 5.520 | 5.560 | 5.500 | 5.560 | 5.560 | 4,600 |
| 2021-11-22 | 5.600 | 5.660 | 5.250 | 5.600 | 5.600 | 5,800 |
| 2021-11-19 | 5.810 | 5.920 | 5.600 | 5.650 | 5.650 | 7,700 |
| 2021-11-18 | 5.620 | 5.620 | 5.620 | 5.620 | 5.620 | 100 |
| 2021-11-17 | 5.960 | 5.960 | 5.740 | 5.740 | 5.740 | 7,500 |
| 2021-11-16 | 6.000 | 6.110 | 5.850 | 5.960 | 5.960 | 2,600 |
| 2021-11-15 | 6.100 | 6.100 | 5.990 | 6.060 | 6.060 | 1,400 |
| 2021-11-12 | 6.010 | 6.020 | 5.910 | 6.000 | 6.000 | 1,300 |
| 2021-11-11 | 6.100 | 6.100 | 5.990 | 6.000 | 6.000 | 14,600 |
| 2021-11-10 | 6.300 | 6.300 | 6.170 | 6.200 | 6.200 | 600 |
| 2021-11-09 | 6.390 | 6.400 | 6.290 | 6.300 | 6.300 | 4,200 |
| 2021-11-08 | 6.240 | 6.450 | 6.240 | 6.400 | 6.400 | 6,000 |
| 2021-11-05 | 6.100 | 6.250 | 6.100 | 6.250 | 6.250 | 5,100 |
| 2021-11-04 | 6.210 | 6.220 | 6.130 | 6.130 | 6.130 | 1,700 |
| 2021-11-03 | 6.070 | 6.220 | 6.070 | 6.110 | 6.110 | 13,400 |
| 2021-11-02 | 5.640 | 6.130 | 5.630 | 6.070 | 6.070 | 14,300 |
| 2021-11-01 | 5.650 | 5.720 | 5.490 | 5.660 | 5.660 | 9,600 |
| 2021-10-29 | 5.640 | 5.640 | 5.640 | 5.640 | 5.640 | 0 |
| 2021-10-28 | 5.260 | 5.640 | 5.250 | 5.640 | 5.640 | 9,000 |
| 2021-10-27 | 5.190 | 5.320 | 5.190 | 5.250 | 5.250 | 800 |
| 2021-10-26 | 5.410 | 5.530 | 5.250 | 5.250 | 5.250 | 9,100 |
| 2021-10-25 | 5.790 | 5.790 | 5.790 | 5.790 | 5.790 | 0 |
| 2021-10-22 | 5.780 | 5.790 | 5.600 | 5.790 | 5.790 | 10,700 |
| 2021-10-21 | 5.800 | 5.800 | 5.660 | 5.660 | 5.660 | 7,400 |
← NewerPage 21 of 21 · 1,255 trading days
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.