TeraGo Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2.000 | 2.010 | 1.830 | 1.830 | 1.830 | 11,855 |
| 2026-10-15 | 1.730 | 2.070 | 1.730 | 1.950 | 1.950 | 32,000 |
| 2026-10-14 | 1.780 | 1.780 | 1.660 | 1.660 | 1.660 | 500 |
| 2026-10-13 | 1.820 | 1.850 | 1.750 | 1.790 | 1.790 | 21,800 |
| 2026-10-09 | 1.430 | 1.660 | 1.430 | 1.560 | 1.560 | 28,400 |
| 2026-10-08 | 1.400 | 1.400 | 1.320 | 1.320 | 1.320 | 300 |
| 2026-10-07 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-10-06 | 1.360 | 1.500 | 1.250 | 1.500 | 1.500 | 36,600 |
| 2026-10-05 | 1.490 | 1.490 | 1.490 | 1.490 | 1.490 | 0 |
| 2026-10-02 | 1.480 | 1.570 | 1.470 | 1.490 | 1.490 | 10,300 |
| 2026-10-01 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 100 |
| 2026-09-30 | 1.460 | 1.600 | 1.460 | 1.600 | 1.600 | 10,800 |
| 2026-09-29 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-28 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 4,600 |
| 2026-09-25 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 0 |
| 2026-09-24 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 100 |
| 2026-09-23 | 1.370 | 1.370 | 1.370 | 1.370 | 1.370 | 0 |
| 2026-09-22 | 1.320 | 1.370 | 1.310 | 1.370 | 1.370 | 4,100 |
| 2026-09-21 | 1.120 | 1.390 | 1.120 | 1.370 | 1.370 | 12,300 |
| 2026-09-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 33,900 |
| 2026-09-17 | 1.400 | 1.400 | 1.370 | 1.370 | 1.370 | 1,900 |
| 2026-09-16 | 1.340 | 1.390 | 1.340 | 1.360 | 1.360 | 11,600 |
| 2026-09-15 | 1.350 | 1.350 | 1.350 | 1.350 | 1.350 | 0 |
| 2026-09-14 | 1.210 | 1.350 | 1.210 | 1.350 | 1.350 | 400 |
| 2026-09-11 | 1.400 | 1.400 | 1.290 | 1.380 | 1.380 | 5,900 |
| 2026-09-10 | 1.440 | 1.440 | 1.440 | 1.440 | 1.440 | 300 |
| 2026-09-09 | 1.390 | 1.390 | 1.390 | 1.390 | 1.390 | 0 |
| 2026-09-08 | 1.190 | 1.390 | 1.190 | 1.390 | 1.390 | 1,200 |
| 2026-09-04 | 1.400 | 1.400 | 1.390 | 1.400 | 1.400 | 5,900 |
| 2026-09-03 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-09-02 | 1.410 | 1.410 | 1.400 | 1.400 | 1.400 | 10,600 |
| 2026-09-01 | 1.400 | 1.480 | 1.400 | 1.480 | 1.480 | 22,200 |
| 2026-08-31 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 3,000 |
| 2026-08-28 | 1.500 | 1.500 | 1.500 | 1.500 | 1.500 | 0 |
| 2026-08-27 | 1.470 | 1.500 | 1.470 | 1.500 | 1.500 | 22,800 |
| 2026-08-26 | 1.450 | 1.480 | 1.450 | 1.480 | 1.480 | 3,100 |
| 2026-08-25 | 1.480 | 1.480 | 1.480 | 1.480 | 1.480 | 600 |
| 2026-08-24 | 1.450 | 1.500 | 1.410 | 1.500 | 1.500 | 20,500 |
| 2026-08-21 | 1.450 | 1.450 | 1.450 | 1.450 | 1.450 | 100 |
| 2026-08-20 | 1.330 | 1.500 | 1.290 | 1.500 | 1.500 | 9,200 |
| 2026-08-19 | 1.450 | 1.500 | 1.400 | 1.400 | 1.400 | 3,400 |
| 2026-08-18 | 1.400 | 1.400 | 1.400 | 1.400 | 1.400 | 0 |
| 2026-08-17 | 1.450 | 1.450 | 1.400 | 1.400 | 1.400 | 11,900 |
| 2026-08-14 | 1.430 | 1.430 | 1.430 | 1.430 | 1.430 | 1,700 |
| 2026-08-13 | 1.430 | 1.450 | 1.390 | 1.450 | 1.450 | 49,000 |
| 2026-08-12 | 1.410 | 1.450 | 1.360 | 1.360 | 1.360 | 3,700 |
| 2026-08-11 | 1.400 | 1.450 | 1.400 | 1.430 | 1.430 | 71,000 |
| 2026-08-10 | 1.440 | 1.440 | 1.400 | 1.400 | 1.400 | 8,900 |
| 2026-08-07 | 1.400 | 1.440 | 1.400 | 1.440 | 1.440 | 16,500 |
| 2026-08-06 | 1.400 | 1.400 | 1.300 | 1.400 | 1.400 | 41,600 |
| 2026-08-05 | 1.390 | 1.400 | 1.390 | 1.400 | 1.400 | 22,300 |
| 2026-08-04 | 1.350 | 1.400 | 1.220 | 1.400 | 1.400 | 3,000 |
| 2026-07-31 | 1.350 | 1.390 | 1.350 | 1.390 | 1.390 | 2,100 |
| 2026-07-30 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 13,200 |
| 2026-07-29 | 1.260 | 1.300 | 1.260 | 1.300 | 1.300 | 1,100 |
| 2026-07-28 | 1.310 | 1.400 | 1.300 | 1.400 | 1.400 | 36,800 |
| 2026-07-27 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 3,000 |
| 2026-07-24 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 0 |
| 2026-07-23 | 1.300 | 1.300 | 1.300 | 1.300 | 1.300 | 400 |
| 2026-07-22 | 1.360 | 1.370 | 1.330 | 1.330 | 1.330 | 3,100 |
Page 1 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.