TeraGo Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	1.440	1.450	1.400	1.440	1.440	5,000
2024-11-18	1.390	1.470	1.370	1.440	1.440	12,800
2024-11-15	1.490	1.490	1.340	1.400	1.400	31,500
2024-11-14	1.590	1.600	1.490	1.490	1.490	8,800
2024-11-13	1.590	1.610	1.570	1.590	1.590	3,000
2024-11-12	1.810	1.810	1.490	1.660	1.660	16,000
2024-11-11	1.740	1.800	1.720	1.770	1.770	20,200
2024-11-08	1.830	1.830	1.700	1.760	1.760	11,900
2024-11-07	1.910	1.910	1.730	1.810	1.810	54,700
2024-11-06	1.950	1.950	1.900	1.900	1.900	8,900
2024-11-05	1.850	1.950	1.850	1.900	1.900	11,100
2024-11-04	1.950	1.950	1.900	1.900	1.900	3,700
2024-11-01	1.920	1.920	1.920	1.920	1.920	100
2024-10-31	1.830	1.980	1.830	1.910	1.910	9,400
2024-10-30	1.970	2.060	1.970	1.980	1.980	1,800
2024-10-29	1.800	2.130	1.770	1.960	1.960	6,800
2024-10-28	1.890	1.970	1.770	1.900	1.900	11,100
2024-10-25	1.970	2.060	1.970	2.000	2.000	50,800
2024-10-24	2.090	2.090	2.030	2.030	2.030	1,400
2024-10-23	2.030	2.100	2.020	2.020	2.020	4,000
2024-10-22	2.140	2.140	2.040	2.060	2.060	9,100
2024-10-21	2.120	2.190	2.050	2.060	2.060	7,100
2024-10-18	2.220	2.220	2.120	2.120	2.120	1,000
2024-10-17	1.990	2.180	1.990	2.090	2.090	500
2024-10-16	2.200	2.200	2.130	2.130	2.130	900
2024-10-15	2.170	2.180	2.000	2.000	2.000	1,000
2024-10-11	2.150	2.150	2.140	2.140	2.140	400
2024-10-10	2.080	2.120	2.070	2.100	2.100	3,200
2024-10-09	2.030	2.180	2.030	2.110	2.110	6,000
2024-10-08	2.130	2.180	2.000	2.090	2.090	6,500
2024-10-07	2.100	2.190	2.080	2.190	2.190	4,000
2024-10-04	2.230	2.250	2.140	2.150	2.150	2,900
2024-10-03	2.230	2.230	2.140	2.140	2.140	4,600
2024-10-02	2.280	2.290	2.220	2.290	2.290	3,300
2024-10-01	2.200	2.250	2.200	2.210	2.210	4,300
2024-09-30	2.120	2.330	2.110	2.160	2.160	20,800
2024-09-27	2.170	2.250	2.080	2.080	2.080	4,300
2024-09-26	2.150	2.250	2.150	2.250	2.250	7,700
2024-09-25	2.160	2.250	2.160	2.210	2.210	11,400
2024-09-24	2.020	2.200	2.020	2.130	2.130	30,200
2024-09-23	2.200	2.240	2.180	2.190	2.190	7,800
2024-09-20	2.100	2.200	2.100	2.180	2.180	2,800
2024-09-19	2.160	2.200	2.100	2.130	2.130	18,900
2024-09-18	2.170	2.210	2.170	2.210	2.210	2,700
2024-09-17	2.200	2.230	2.170	2.190	2.190	34,400
2024-09-16	2.070	2.280	2.070	2.200	2.200	3,500
2024-09-13	2.170	2.240	2.170	2.200	2.200	3,900
2024-09-12	2.190	2.260	2.190	2.190	2.190	2,600
2024-09-11	2.200	2.270	2.160	2.160	2.160	600
2024-09-10	2.260	2.370	2.160	2.160	2.160	7,000
2024-09-09	2.140	2.240	2.060	2.220	2.220	155,700
2024-09-06	2.240	2.240	2.060	2.140	2.140	26,600
2024-09-05	2.220	2.270	2.200	2.200	2.200	7,200
2024-09-04	2.240	2.330	2.200	2.200	2.200	11,900
2024-09-03	2.350	2.360	2.280	2.300	2.300	6,500
2024-08-30	2.410	2.460	2.380	2.430	2.430	16,700
2024-08-29	2.280	2.450	2.280	2.420	2.420	37,300
2024-08-28	2.210	2.340	2.210	2.260	2.260	35,900
2024-08-27	2.200	2.240	2.190	2.210	2.210	8,500
2024-08-26	2.180	2.220	2.180	2.210	2.210	23,300

← NewerPage 9 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.