Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2021	5.150	5.150	5.150	5.150	200	-0.09(-1.72%)
May 28, 2021	5.200	5.300	5.110	5.240	7,432	-0.06(-1.13%)
May 27, 2021	5.130	5.420	5.130	5.300	5,740	-0.01(-0.19%)
May 26, 2021	5.390	5.400	5.000	5.310	16,545	-0.19(-3.45%)
May 25, 2021	5.500	5.500	5.400	5.500	701	+0.03(+0.55%)
May 21, 2021		5.470	5.470	5.470	0	+0.05(+0.92%)
May 20, 2021	5.510	5.550	5.420	5.420	4,489	-0.19(-3.39%)
May 19, 2021	5.120	5.650	5.120	5.610	1,050	+0.06(+1.08%)
May 18, 2021	5.610	5.630	5.550	5.550	3,222	+0.00(+0.00%)
May 14, 2021		5.550	5.550	5.550	0	+0.05(+0.91%)
May 13, 2021	5.570	5.570	5.500	5.500	12,247	+0.00(+0.00%)
May 12, 2021	5.590	5.620	5.500	5.500	5,870	-0.18(-3.17%)
May 10, 2021		5.680	5.680	5.680	91	+0.10(+1.79%)
May 07, 2021	5.470	5.580	5.470	5.580	800	+0.07(+1.27%)
May 06, 2021	5.510	5.510	5.510	5.510	502	-0.15(-2.65%)
May 05, 2021	5.520	5.760	5.520	5.660	13,495	+0.15(+2.72%)
May 04, 2021	5.700	5.700	5.510	5.510	3,025	-0.13(-2.30%)
May 03, 2021		5.640	5.640	5.640	18	+0.00(+0.00%)
Apr 30, 2021	5.750	5.750	5.640	5.640	15,100	+0.02(+0.36%)
Apr 29, 2021	5.850	5.850	5.580	5.620	3,435	-0.29(-4.91%)
Apr 28, 2021	5.950	5.950	5.750	5.910	2,500	-0.10(-1.66%)
Apr 27, 2021	5.820	6.010	5.810	6.010	3,403	+0.21(+3.62%)
Apr 26, 2021	5.900	5.920	5.800	5.800	4,547	+0.20(+3.57%)
Apr 23, 2021	5.800	5.800	5.600	5.600	21,700	+0.05(+0.90%)
Apr 22, 2021	5.510	5.600	5.510	5.550	4,300	-0.03(-0.54%)
Apr 21, 2021	5.650	5.650	5.560	5.580	4,945	-0.42(-7.00%)
Apr 20, 2021	6.030	6.050	5.970	6.000	10,225	+0.10(+1.69%)
Apr 19, 2021	5.990	5.990	5.900	5.900	1,200	-0.05(-0.84%)
Apr 16, 2021	6.150	6.150	5.910	5.950	4,900	-0.05(-0.83%)
Apr 15, 2021	6.250	6.300	5.790	6.000	35,717	+0.75(+14.29%)
Apr 14, 2021	5.350	5.350	5.250	5.250	2,859	-0.01(-0.19%)
Apr 13, 2021	5.260	5.260	5.260	5.260	300	-0.05(-0.94%)
Apr 12, 2021	5.300	5.310	5.250	5.310	3,718	-0.09(-1.67%)
Apr 09, 2021	5.460	5.460	5.400	5.400	4,822	-0.05(-0.92%)
Apr 08, 2021	5.460	5.500	5.450	5.450	4,800	-0.19(-3.37%)
Apr 07, 2021	5.450	5.640	5.450	5.640	3,702	+0.19(+3.49%)
Apr 06, 2021	6.070	6.070	5.450	5.450	2,546	+0.00(+0.00%)
Apr 05, 2021	5.480	5.480	5.450	5.450	1,047	-0.04(-0.73%)
Apr 01, 2021		5.490	5.490	5.490	0	-0.05(-0.90%)
Mar 31, 2021	5.600	5.600	5.450	5.540	3,400	-0.08(-1.42%)
Mar 30, 2021	5.460	5.620	5.460	5.620	1,975	+0.06(+1.08%)
Mar 29, 2021	5.510	5.560	5.450	5.560	500	-0.04(-0.71%)
Mar 26, 2021	5.600	5.600	5.600	5.600	500	+0.18(+3.32%)
Mar 25, 2021	5.500	5.550	5.400	5.420	8,400	+0.02(+0.37%)
Mar 24, 2021	5.320	5.640	5.250	5.400	11,400	+0.25(+4.85%)
Mar 23, 2021	6.000	6.000	5.110	5.150	50,809	-0.91(-15.02%)
Mar 22, 2021	6.210	6.210	6.000	6.060	3,236	+0.09(+1.51%)
Mar 19, 2021	5.790	6.020	5.790	5.970	10,000	+0.13(+2.23%)
Mar 18, 2021	6.130	6.130	5.840	5.840	1,424	-0.06(-1.02%)
Mar 17, 2021	6.000	6.000	5.900	5.900	1,300	-0.10(-1.67%)
Mar 16, 2021	6.240	6.240	5.990	6.000	5,650	+0.00(+0.00%)
Mar 15, 2021	6.000	6.010	5.900	6.000	13,914	+0.29(+5.08%)
Mar 12, 2021	5.750	5.750	5.710	5.710	4,400	-0.09(-1.55%)
Mar 11, 2021	5.810	5.810	5.790	5.800	7,310	+0.00(+0.00%)
Mar 09, 2021		5.800	5.800	5.800	0	+0.09(+1.58%)
Mar 08, 2021	5.800	6.000	5.710	5.710	11,285	-0.06(-1.04%)
Mar 05, 2021	6.120	6.120	5.730	5.770	6,095	-0.40(-6.48%)
Mar 04, 2021	6.500	6.500	6.100	6.170	7,409	-0.48(-7.22%)
Mar 03, 2021	6.700	6.700	6.510	6.650	6,750	-0.05(-0.75%)
Mar 02, 2021	6.750	6.750	6.620	6.700	7,341	-0.05(-0.74%)
Mar 01, 2021	6.770	6.860	6.700	6.750	3,100	+0.03(+0.45%)
Feb 26, 2021	6.900	6.900	6.640	6.720	3,684	-0.04(-0.59%)
Feb 25, 2021	7.210	7.210	6.680	6.760	9,769	-0.20(-2.87%)
Feb 24, 2021	6.990	7.080	6.900	6.960	27,867	-0.09(-1.28%)
Feb 23, 2021	7.100	7.100	6.980	7.050	7,800	+0.02(+0.28%)
Feb 22, 2021	7.150	7.150	7.030	7.030	700	-0.21(-2.90%)
Feb 19, 2021	7.260	7.260	7.170	7.240	7,800	+0.03(+0.42%)
Feb 18, 2021	7.310	7.330	7.210	7.210	1,400	-0.04(-0.55%)
Feb 17, 2021	7.380	7.450	7.250	7.250	3,953	-0.07(-0.96%)
Feb 16, 2021	6.700	7.350	6.700	7.320	313,852	+0.67(+10.08%)
Feb 12, 2021		6.650	6.650	6.650	0	+0.12(+1.84%)
Feb 11, 2021	6.390	6.550	6.390	6.530	19,441	+0.17(+2.67%)
Feb 10, 2021	6.400	6.410	6.350	6.360	4,001	+0.03(+0.47%)
Feb 09, 2021	6.370	6.370	6.260	6.330	5,893	+0.03(+0.48%)
Feb 08, 2021	6.350	6.350	6.250	6.300	31,400	-0.03(-0.47%)
Feb 05, 2021	6.530	6.550	6.330	6.330	3,750	+0.08(+1.28%)
Feb 04, 2021	6.250	6.250	6.250	6.250	8,290	-0.05(-0.79%)
Feb 03, 2021	6.380	6.380	6.300	6.300	7,230	-0.08(-1.25%)
Feb 02, 2021	6.400	6.450	6.380	6.380	16,260	+0.07(+1.11%)
Feb 01, 2021	6.300	6.350	6.300	6.310	1,157	+0.03(+0.48%)
Jan 29, 2021	6.280	6.290	6.280	6.280	582	+0.00(+0.00%)
Jan 28, 2021	6.280	6.280	6.240	6.280	4,578	+0.01(+0.16%)
Jan 27, 2021	6.450	6.450	6.270	6.270	4,796	-0.14(-2.18%)
Jan 26, 2021	6.450	6.450	6.380	6.410	3,941	+0.02(+0.31%)
Jan 25, 2021	6.600	6.600	6.390	6.390	9,538	-0.21(-3.18%)
Jan 22, 2021	6.600	6.600	6.600	6.600	200	+0.03(+0.46%)
Jan 21, 2021	6.570	6.570	6.570	6.570	951	-0.03(-0.45%)
Jan 20, 2021	6.660	6.660	6.440	6.600	6,435	-0.08(-1.20%)
Jan 19, 2021	6.700	6.700	6.610	6.680	2,113	-0.05(-0.74%)
Jan 18, 2021	6.710	6.730	6.710	6.730	1,003	+0.07(+1.05%)
Jan 15, 2021	6.590	6.680	6.550	6.660	105,868	+0.12(+1.83%)
Jan 14, 2021	6.530	6.570	6.530	6.540	720	-0.06(-0.91%)
Jan 13, 2021	6.500	6.600	6.460	6.600	6,012	+0.22(+3.45%)
Jan 12, 2021	6.510	6.580	6.370	6.380	22,843	-0.12(-1.85%)
Jan 11, 2021	6.550	6.560	6.490	6.500	19,189	-0.09(-1.37%)
Jan 08, 2021	6.650	6.650	6.520	6.590	2,029	-0.09(-1.35%)
Jan 07, 2021	6.660	6.840	6.660	6.680	2,750	-0.02(-0.30%)
Jan 06, 2021	6.700	6.700	6.690	6.700	2,773	+0.05(+0.75%)
Jan 05, 2021	6.420	6.650	6.420	6.650	389,347	+0.20(+3.10%)
Jan 04, 2021	6.490	6.500	6.380	6.450	5,350	+0.05(+0.78%)
Dec 31, 2020		6.400	6.400	6.400	0	+0.09(+1.43%)
Dec 30, 2020	6.490	6.490	6.200	6.310	66,350	+0.30(+4.99%)
Dec 29, 2020	5.790	6.060	5.750	6.010	228,650	+0.28(+4.89%)
Dec 24, 2020		5.730	5.730	5.730	0	-0.02(-0.35%)
Dec 23, 2020	5.740	5.750	5.740	5.750	8,710	+0.03(+0.52%)
Dec 22, 2020	5.850	5.850	5.720	5.720	12,500	+0.09(+1.60%)
Dec 21, 2020	5.810	5.810	5.630	5.630	5,846	-0.12(-2.09%)
Dec 18, 2020	5.910	5.910	5.600	5.750	18,719	+0.01(+0.17%)
Dec 17, 2020	5.940	5.950	5.730	5.740	42,343	-0.07(-1.20%)
Dec 16, 2020	6.370	6.370	5.810	5.810	4,159	-0.09(-1.53%)
Dec 15, 2020	5.900	5.900	5.850	5.900	5,819	+0.05(+0.85%)
Dec 14, 2020	5.910	5.990	5.720	5.850	18,717	+0.14(+2.45%)
Dec 11, 2020	5.670	5.950	5.670	5.710	142,915	+0.21(+3.82%)
Dec 10, 2020	5.790	5.790	5.410	5.500	102,992	+0.30(+5.77%)
Dec 09, 2020	5.240	5.800	5.200	5.200	12,023	-0.11(-2.07%)
Dec 08, 2020	5.480	5.490	5.150	5.310	80,033	-0.22(-3.98%)
Dec 07, 2020	5.550	5.560	5.450	5.530	13,200	-0.10(-1.78%)
Dec 04, 2020	5.610	5.720	5.600	5.630	12,841	+0.00(+0.00%)
Dec 03, 2020	5.680	5.680	5.600	5.630	5,500	-0.12(-2.09%)
Dec 02, 2020	5.720	5.800	5.640	5.750	9,432	+0.03(+0.52%)
Dec 01, 2020	5.800	5.800	5.720	5.720	2,919	-0.08(-1.38%)
Nov 30, 2020	5.760	5.800	5.760	5.800	2,804	+0.17(+3.02%)
Nov 27, 2020	5.780	5.780	5.610	5.630	10,614	+0.02(+0.36%)
Nov 26, 2020	5.650	5.780	5.590	5.610	3,950	+0.04(+0.72%)
Nov 25, 2020	5.580	5.700	5.560	5.570	20,507	-0.03(-0.54%)
Nov 24, 2020	5.940	5.940	5.560	5.600	10,642	-0.34(-5.72%)
Nov 23, 2020	6.150	6.150	5.920	5.940	12,049	-0.26(-4.19%)
Nov 20, 2020	6.200	6.200	6.200	6.200	150	+0.20(+3.33%)
Nov 19, 2020	6.100	6.240	6.000	6.000	8,600	+0.08(+1.35%)
Nov 18, 2020	6.050	6.100	5.920	5.920	5,026	-0.08(-1.33%)
Nov 17, 2020	6.150	6.160	5.980	6.000	13,523	-0.24(-3.85%)
Nov 16, 2020	6.310	6.380	6.240	6.240	1,637	-0.06(-0.95%)
Nov 13, 2020	6.300	6.380	6.240	6.300	3,788	+0.04(+0.64%)
Nov 12, 2020	6.230	6.310	6.230	6.260	2,992	-0.07(-1.11%)
Nov 11, 2020	6.650	6.650	6.270	6.330	10,391	-0.31(-4.67%)
Nov 10, 2020	6.640	6.640	6.640	6.640	100	+0.17(+2.63%)
Nov 09, 2020	6.700	6.700	6.440	6.470	8,724	-0.11(-1.67%)
Nov 06, 2020	6.650	6.650	6.550	6.580	4,600	-0.10(-1.50%)
Nov 05, 2020	6.700	6.720	6.680	6.680	4,350	+0.00(+0.00%)
Nov 04, 2020	6.680	6.680	6.670	6.680	1,600	+0.00(+0.00%)
Nov 03, 2020	6.700	6.700	6.670	6.680	6,886	-0.05(-0.74%)
Nov 02, 2020	6.800	6.800	6.730	6.730	6,376	-0.02(-0.30%)
Oct 30, 2020	6.760	6.760	6.710	6.750	7,740	-0.01(-0.15%)
Oct 29, 2020	6.800	6.800	6.750	6.760	2,709	+0.05(+0.75%)
Oct 28, 2020	6.800	6.930	6.650	6.710	4,075	-0.05(-0.74%)
Oct 27, 2020	6.800	6.890	6.760	6.760	1,410	+0.01(+0.15%)
Oct 26, 2020	6.890	7.000	6.750	6.750	6,731	-0.16(-2.32%)
Oct 23, 2020	7.000	7.000	6.890	6.910	6,873	-0.03(-0.43%)
Oct 22, 2020	6.980	7.000	6.870	6.940	8,040	+0.08(+1.17%)
Oct 21, 2020	6.850	6.990	6.800	6.860	18,487	+0.11(+1.63%)
Oct 20, 2020	6.700	6.800	6.650	6.750	17,308	+0.05(+0.75%)
Oct 19, 2020	6.710	6.710	6.620	6.700	24,419	-0.01(-0.15%)
Oct 16, 2020	6.670	6.710	6.630	6.710	122,700	-0.01(-0.15%)
Oct 14, 2020		6.720	6.720	6.720	0	+0.09(+1.36%)
Oct 13, 2020	6.630	6.650	6.610	6.630	10,800	+0.02(+0.30%)
Oct 09, 2020		6.610	6.610	6.610	0	-0.10(-1.49%)
Oct 08, 2020	6.600	6.710	6.600	6.710	1,300	+0.16(+2.44%)
Oct 07, 2020	6.470	6.550	6.470	6.550	44,564	+0.07(+1.08%)
Oct 06, 2020	6.530	6.630	6.480	6.480	6,200	-0.03(-0.46%)
Oct 05, 2020	6.610	6.610	6.510	6.510	7,800	-0.09(-1.36%)
Oct 01, 2020		6.600	6.600	6.600	0	-0.09(-1.35%)
Sep 30, 2020	6.710	6.790	6.660	6.690	3,350	-0.06(-0.89%)
Sep 29, 2020	6.760	6.910	6.750	6.750	3,400	-0.07(-1.03%)
Sep 28, 2020	6.800	6.990	6.800	6.820	4,735	+0.07(+1.04%)
Sep 25, 2020	6.700	6.950	6.700	6.750	96,316	+0.03(+0.45%)
Sep 24, 2020	6.600	6.720	6.600	6.720	1,800	+0.03(+0.45%)
Sep 23, 2020	6.660	6.690	6.650	6.690	1,700	+0.09(+1.36%)
Sep 22, 2020	6.630	6.630	6.460	6.600	1,826	-0.05(-0.75%)
Sep 21, 2020	6.660	6.660	6.650	6.650	400	-0.04(-0.60%)
Sep 18, 2020	6.750	6.750	6.690	6.690	1,263	+0.09(+1.36%)
Sep 17, 2020	6.700	6.700	6.600	6.600	2,903	-0.08(-1.20%)
Sep 16, 2020	6.710	6.750	6.680	6.680	1,077	+0.03(+0.45%)
Sep 15, 2020	6.800	6.800	6.600	6.650	3,014	-0.10(-1.48%)
Sep 14, 2020	6.640	6.750	6.620	6.750	6,125	+0.17(+2.58%)
Sep 11, 2020	6.800	6.800	6.580	6.580	8,300	+0.00(+0.00%)
Sep 10, 2020	6.660	6.730	6.580	6.580	2,040	-0.04(-0.60%)
Sep 09, 2020	6.620	6.620	6.620	6.620	200	+0.02(+0.30%)
Sep 08, 2020	6.800	6.800	6.600	6.600	25,710	-0.11(-1.64%)
Sep 04, 2020		6.710	6.710	6.710	0	-0.18(-2.61%)
Sep 03, 2020	6.610	6.890	6.610	6.890	3,200	+0.24(+3.61%)
Sep 02, 2020	6.650	6.650	6.650	6.650	577	+0.00(+0.00%)
Sep 01, 2020	6.850	6.850	6.450	6.650	7,872	-0.13(-1.92%)
Aug 31, 2020	6.610	6.780	6.610	6.780	4,100	+0.19(+2.88%)
Aug 28, 2020	6.600	6.600	6.590	6.590	300	-0.02(-0.30%)
Aug 27, 2020	6.600	6.680	6.570	6.610	7,929	+0.01(+0.15%)
Aug 26, 2020	6.480	6.680	6.400	6.600	7,445	+0.13(+2.01%)
Aug 25, 2020	6.550	6.550	6.470	6.470	4,063	-0.03(-0.46%)
Aug 24, 2020	6.750	6.750	6.400	6.500	9,562	-0.05(-0.76%)
Aug 21, 2020	6.760	6.800	6.550	6.550	9,636	-0.21(-3.11%)
Aug 20, 2020	6.750	6.760	6.720	6.760	1,600	-0.12(-1.74%)
Aug 19, 2020	6.740	6.880	6.720	6.880	2,375	+0.13(+1.93%)
Aug 18, 2020	6.660	6.770	6.590	6.750	7,469	+0.20(+3.05%)
Aug 17, 2020	6.800	6.800	6.510	6.550	16,330	-0.28(-4.10%)
Aug 14, 2020	6.870	6.870	6.800	6.830	2,121	-0.06(-0.87%)
Aug 13, 2020	7.090	7.090	6.860	6.890	60,914	+0.09(+1.32%)
Aug 12, 2020	7.000	7.100	6.680	6.800	7,102	-0.11(-1.59%)
Aug 11, 2020	7.190	7.190	6.910	6.910	10,599	-0.09(-1.29%)
Aug 10, 2020	7.490	7.490	6.980	7.000	32,514	-0.24(-3.31%)
Aug 07, 2020	6.750	7.250	6.750	7.240	43,038	+0.46(+6.78%)
Aug 06, 2020	6.130	6.790	6.130	6.780	302,247	+0.66(+10.78%)
Aug 05, 2020	6.230	6.250	6.120	6.120	10,578	-0.12(-1.92%)
Aug 04, 2020	5.990	6.250	5.950	6.240	17,624	+0.25(+4.17%)
Jul 31, 2020		5.990	5.990	5.990	0	+0.25(+4.36%)
Jul 30, 2020	5.800	5.800	5.500	5.740	4,200	-0.24(-4.01%)
Jul 29, 2020	5.740	5.980	5.730	5.980	1,582	+0.23(+4.00%)
Jul 28, 2020	5.630	5.750	5.300	5.750	7,369	+0.10(+1.77%)
Jul 27, 2020	5.750	5.750	5.650	5.650	3,100	-0.05(-0.88%)
Jul 24, 2020	5.700	5.700	5.700	5.700	100	+0.04(+0.71%)
Jul 23, 2020	5.720	5.720	5.550	5.660	2,123	-0.10(-1.74%)
Jul 22, 2020	5.700	5.760	5.700	5.760	329	+0.06(+1.05%)
Jul 21, 2020	5.800	5.830	5.700	5.700	9,259	-0.10(-1.72%)
Jul 20, 2020	5.840	5.840	5.800	5.800	576	-0.05(-0.85%)
Jul 17, 2020	5.840	5.860	5.840	5.850	1,150	-0.05(-0.85%)
Jul 16, 2020	5.900	5.900	5.900	5.900	100	+0.02(+0.34%)
Jul 15, 2020	6.000	6.000	5.880	5.880	2,900	-0.11(-1.84%)
Jul 14, 2020	5.700	5.990	5.700	5.990	848	+0.39(+6.96%)
Jul 13, 2020	5.870	5.870	5.600	5.600	8,280	-0.40(-6.67%)
Jul 10, 2020	5.810	6.000	5.810	6.000	6,284	+0.15(+2.56%)
Jul 09, 2020	5.880	5.990	5.800	5.850	8,880	+0.00(+0.00%)
Jul 08, 2020	5.950	6.000	5.850	5.850	5,509	-0.15(-2.50%)
Jul 07, 2020	5.900	6.000	5.880	6.000	1,780	+0.10(+1.69%)
Jul 06, 2020	6.030	6.050	5.860	5.900	25,605	-0.18(-2.96%)
Jul 03, 2020	5.800	6.090	5.800	6.080	900	+0.22(+3.75%)
Jul 02, 2020	6.000	6.090	5.810	5.860	5,172	-0.09(-1.51%)
Jun 30, 2020		5.950	5.950	5.950	0	+0.15(+2.59%)
Jun 29, 2020	5.800	5.800	5.800	5.800	324	+0.00(+0.00%)
Jun 26, 2020	5.810	5.810	5.740	5.800	3,736	+0.00(+0.00%)
Jun 25, 2020	5.960	5.960	5.800	5.800	5,278	-0.01(-0.17%)
Jun 24, 2020	5.990	6.010	5.810	5.810	8,514	-0.26(-4.28%)
Jun 23, 2020	6.090	6.250	6.010	6.070	3,813	+0.22(+3.76%)
Jun 22, 2020	6.080	6.080	5.750	5.850	5,015	+0.20(+3.54%)
Jun 19, 2020	6.100	6.190	5.650	5.650	81,797	-0.45(-7.38%)
Jun 18, 2020	6.000	6.100	5.890	6.100	33,001	+0.25(+4.27%)
Jun 17, 2020	5.700	5.900	5.510	5.850	45,676	+0.25(+4.46%)
Jun 16, 2020	5.450	5.700	5.450	5.600	30,014	+0.12(+2.19%)
Jun 15, 2020	5.460	5.540	5.450	5.480	4,729	-0.02(-0.36%)
Jun 12, 2020	5.350	5.550	5.350	5.500	8,180	+0.18(+3.38%)
Jun 11, 2020	5.510	5.590	5.320	5.320	3,988	-0.28(-5.00%)
Jun 10, 2020	5.600	5.600	5.550	5.600	6,659	+0.04(+0.72%)
Jun 09, 2020	5.590	5.700	5.560	5.560	13,209	-0.01(-0.18%)
Jun 08, 2020	5.600	5.600	5.570	5.570	8,759	-0.03(-0.54%)
Jun 05, 2020	5.650	5.650	5.600	5.600	10,592	+0.20(+3.70%)
Jun 04, 2020	5.400	5.400	5.360	5.400	2,151	+0.06(+1.12%)
Jun 03, 2020	5.370	5.400	5.330	5.340	2,504	+0.00(+0.00%)
Jun 02, 2020	5.360	5.370	5.340	5.340	3,000	-0.06(-1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.