Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	4.810	4.810	4.800	4.800	442	-0.04(-0.83%)
May 30, 2022	4.800	4.840	4.600	4.840	15,068	+0.18(+3.86%)
May 27, 2022	4.670	4.670	4.660	4.660	505	-0.11(-2.31%)
May 26, 2022	4.760	4.800	4.650	4.770	3,300	+0.28(+6.24%)
May 25, 2022	4.800	4.800	4.450	4.490	5,256	-0.26(-5.47%)
May 24, 2022	5.030	5.030	4.580	4.750	7,700	-0.20(-4.04%)
May 20, 2022				4.950	0	+0.00(+0.00%)
May 19, 2022	5.030	5.030	4.870	4.950	1,310	-0.10(-1.98%)
May 18, 2022	5.180	5.180	4.850	5.050	12,644	-0.21(-3.99%)
May 17, 2022	5.180	5.300	5.250	5.260	1,268	+0.06(+1.15%)
May 16, 2022	5.350	5.350	5.040	5.200	8,249	-0.06(-1.14%)
May 13, 2022	5.400	5.550	5.260	5.260	2,979	-0.09(-1.68%)
May 12, 2022	5.450	5.450	5.350	5.350	817	-0.15(-2.73%)
May 11, 2022	5.510	5.510	5.500	5.500	450	+0.10(+1.85%)
May 10, 2022	5.500	5.500	5.400	5.400	1,754	-0.10(-1.82%)
May 09, 2022	5.500	5.500	5.500	5.500	1,000	+0.10(+1.85%)
May 06, 2022	5.500	5.500	5.400	5.400	900	-0.10(-1.82%)
May 05, 2022	5.600	5.600	5.500	5.500	300	-0.38(-6.46%)
May 04, 2022	5.650	5.880	5.550	5.880	500	+0.37(+6.72%)
May 03, 2022	5.560	5.560	5.510	5.510	700	+0.21(+3.96%)
May 02, 2022	5.500	5.500	5.300	5.300	2,250	-0.16(-2.93%)
Apr 29, 2022	5.550	5.550	5.460	5.460	750	-0.01(-0.18%)
Apr 28, 2022	5.600	5.660	5.470	5.470	3,900	-0.21(-3.70%)
Apr 27, 2022	5.640	5.750	5.610	5.680	6,700	-0.01(-0.18%)
Apr 26, 2022	5.800	5.800	5.640	5.690	2,800	-0.06(-1.04%)
Apr 25, 2022	5.690	5.750	5.660	5.750	3,753	+0.00(+0.00%)
Apr 22, 2022	5.800	5.800	5.750	5.750	400	+0.03(+0.52%)
Apr 21, 2022	5.720	5.720	5.690	5.720	4,422	+0.02(+0.35%)
Apr 20, 2022	5.590	5.800	5.590	5.700	1,438	-0.08(-1.38%)
Apr 19, 2022	5.750	5.820	5.720	5.780	4,391	+0.03(+0.52%)
Apr 18, 2022	5.740	5.820	5.740	5.750	5,641	+0.05(+0.88%)
Apr 13, 2022				5.700	0	+0.08(+1.42%)
Apr 11, 2022				5.620	0	-0.15(-2.60%)
Apr 06, 2022				5.770	0	-0.07(-1.20%)
Apr 05, 2022	5.800	5.910	5.800	5.840	1,657	-0.06(-1.02%)
Apr 04, 2022	5.790	5.910	5.790	5.900	4,888	+0.16(+2.79%)
Mar 31, 2022				5.740	0	+0.04(+0.70%)
Mar 30, 2022	5.800	5.800	5.690	5.700	1,900	+0.05(+0.88%)
Mar 29, 2022	5.600	5.650	5.600	5.650	5,503	+0.21(+3.86%)
Mar 28, 2022	5.660	5.660	5.440	5.440	4,300	-0.16(-2.86%)
Mar 25, 2022	5.800	5.910	5.510	5.600	7,244	-0.10(-1.75%)
Mar 24, 2022	5.910	6.130	5.700	5.700	5,159	+0.00(+0.00%)
Mar 23, 2022	5.640	5.890	5.640	5.700	16,783	+0.00(+0.00%)
Mar 22, 2022	5.800	5.800	5.700	5.700	1,000	+0.20(+3.64%)
Mar 21, 2022	5.410	5.900	5.400	5.500	7,500	+0.05(+0.92%)
Mar 15, 2022				5.450	0	+0.20(+3.81%)
Mar 14, 2022	5.250	5.250	5.250	5.250	100	-0.38(-6.75%)
Mar 10, 2022				5.630	0	-0.07(-1.23%)
Mar 09, 2022	5.650	5.750	5.650	5.700	1,400	+0.02(+0.35%)
Mar 08, 2022	5.800	5.800	5.670	5.680	2,705	-0.12(-2.07%)
Mar 07, 2022	5.800	5.800	5.800	5.800	167	-0.08(-1.36%)
Mar 04, 2022	5.700	5.880	5.590	5.880	4,805	+0.08(+1.38%)
Mar 03, 2022	5.800	5.800	5.800	5.800	4,420	-0.19(-3.17%)
Mar 02, 2022	5.930	5.990	5.930	5.990	700	+0.01(+0.17%)
Mar 01, 2022	5.700	6.000	5.700	5.980	2,995	+0.04(+0.67%)
Feb 25, 2022				5.940	0	-0.06(-1.00%)
Feb 24, 2022	5.950	6.000	5.900	6.000	5,195	+0.01(+0.17%)
Feb 22, 2022				5.990	0	-0.19(-3.07%)
Feb 18, 2022				6.180	0	+0.18(+3.00%)
Feb 17, 2022	6.010	6.010	6.000	6.000	7,909	-0.22(-3.54%)
Feb 16, 2022	5.990	6.220	5.990	6.220	745	+0.17(+2.81%)
Feb 15, 2022	6.130	6.130	6.000	6.050	6,064	-0.05(-0.82%)
Feb 14, 2022	6.000	6.100	6.000	6.100	1,946	+0.10(+1.67%)
Feb 11, 2022	6.000	6.000	6.000	6.000	1,038	-0.10(-1.64%)
Feb 10, 2022	5.820	6.100	5.820	6.100	3,822	-0.05(-0.81%)
Feb 09, 2022	6.000	6.160	5.990	6.150	21,930	+0.14(+2.33%)
Feb 08, 2022	6.010	6.010	6.010	6.010	100	+0.09(+1.52%)
Feb 07, 2022	5.960	5.960	5.900	5.920	4,052	-0.08(-1.33%)
Feb 03, 2022				6.000	10	+0.05(+0.84%)
Feb 02, 2022	6.100	6.240	5.820	5.950	13,613	-0.38(-6.00%)
Feb 01, 2022	6.110	6.340	6.110	6.330	450	+0.15(+2.43%)
Jan 31, 2022	6.400	6.400	6.070	6.180	4,166	-0.29(-4.48%)
Jan 28, 2022	6.440	6.470	6.340	6.470	1,414	+0.08(+1.25%)
Jan 27, 2022	6.020	6.390	6.010	6.390	6,000	+0.29(+4.75%)
Jan 26, 2022	6.000	6.500	6.000	6.100	22,401	-0.15(-2.40%)
Jan 25, 2022	5.520	6.270	5.520	6.250	254,975	+0.40(+6.84%)
Jan 24, 2022	5.720	5.860	5.700	5.850	17,165	+0.05(+0.86%)
Jan 21, 2022	5.810	5.970	5.790	5.800	6,900	-0.01(-0.17%)
Jan 20, 2022	5.600	5.890	5.600	5.810	378,588	+0.31(+5.64%)
Jan 19, 2022	5.520	5.540	5.490	5.500	202,014	+0.00(+0.00%)
Jan 18, 2022	5.500	5.570	5.430	5.500	177,768	-0.02(-0.36%)
Jan 17, 2022	5.490	5.520	5.490	5.520	1,683	+0.03(+0.55%)
Jan 14, 2022	5.450	5.500	5.450	5.490	6,296	+0.03(+0.55%)
Jan 13, 2022	5.410	5.500	5.400	5.460	202,967	-0.03(-0.55%)
Jan 12, 2022	5.480	5.720	5.480	5.490	45,500	+0.14(+2.62%)
Jan 11, 2022	5.480	5.490	5.320	5.350	26,200	-0.03(-0.56%)
Jan 10, 2022	5.470	5.480	5.250	5.380	4,312	+0.12(+2.28%)
Jan 07, 2022	5.450	5.450	5.260	5.260	3,765	-0.29(-5.23%)
Jan 05, 2022		5.550	5.550	5.550	0	+0.05(+0.91%)
Jan 04, 2022	5.490	5.500	5.490	5.500	3,600	-0.01(-0.18%)
Dec 31, 2021		5.510	5.510	5.510	0	+0.01(+0.18%)
Dec 30, 2021	5.400	5.510	5.400	5.500	7,600	+0.11(+2.04%)
Dec 29, 2021	5.340	5.390	5.330	5.390	5,949	+0.04(+0.75%)
Dec 23, 2021		5.350	5.350	5.350	0	+0.09(+1.71%)
Dec 22, 2021	5.130	5.380	5.110	5.260	12,210	+0.11(+2.14%)
Dec 21, 2021	5.140	5.150	5.140	5.150	297	-0.06(-1.15%)
Dec 20, 2021	5.210	5.210	5.210	5.210	100	-0.04(-0.76%)
Dec 17, 2021	5.180	5.250	5.180	5.250	3,803	+0.06(+1.16%)
Dec 16, 2021	5.350	5.370	5.190	5.190	5,404	+0.09(+1.76%)
Dec 15, 2021	5.120	5.300	5.080	5.100	6,018	+0.00(+0.00%)
Dec 14, 2021	5.110	5.110	5.000	5.100	91,275	-0.01(-0.20%)
Dec 13, 2021	5.210	5.210	5.110	5.110	3,200	-0.10(-1.92%)
Dec 10, 2021	5.110	5.210	5.010	5.210	6,900	+0.01(+0.19%)
Dec 09, 2021	5.200	5.200	5.200	5.200	100	-0.05(-0.95%)
Dec 08, 2021	5.310	5.470	5.250	5.250	4,194	-0.22(-4.02%)
Dec 07, 2021	5.290	5.470	5.290	5.470	640	+0.12(+2.24%)
Dec 06, 2021	5.300	5.350	5.300	5.350	1,800	+0.00(+0.00%)
Dec 03, 2021	5.410	5.530	5.350	5.350	34,249	-0.12(-2.19%)
Dec 02, 2021	5.500	5.640	5.470	5.470	2,810	-0.18(-3.19%)
Dec 01, 2021	5.630	5.650	5.630	5.650	8,658	+0.07(+1.25%)
Nov 30, 2021	5.650	5.690	5.580	5.580	6,629	-0.07(-1.24%)
Nov 29, 2021	5.650	5.700	5.500	5.650	5,067	+0.15(+2.73%)
Nov 26, 2021	5.560	5.930	5.500	5.500	3,300	-0.13(-2.31%)
Nov 25, 2021	5.640	5.640	5.630	5.630	500	-0.11(-1.92%)
Nov 24, 2021	5.550	5.750	5.400	5.740	58,679	+0.18(+3.24%)
Nov 23, 2021	5.520	5.560	5.500	5.560	4,563	-0.04(-0.71%)
Nov 22, 2021	5.600	5.660	5.250	5.600	5,821	-0.05(-0.88%)
Nov 19, 2021	5.810	5.920	5.600	5.650	7,670	+0.03(+0.53%)
Nov 18, 2021	5.620	5.620	5.620	5.620	131	-0.12(-2.09%)
Nov 17, 2021	5.960	5.960	5.740	5.740	7,492	-0.22(-3.69%)
Nov 16, 2021	6.000	6.110	5.850	5.960	2,620	-0.10(-1.65%)
Nov 15, 2021	6.100	6.100	5.990	6.060	1,355	+0.06(+1.00%)
Nov 12, 2021	6.010	6.020	5.910	6.000	1,295	+0.00(+0.00%)
Nov 11, 2021	6.100	6.100	5.990	6.000	14,701	-0.30(-4.76%)
Nov 09, 2021	6.390	6.400	6.290	6.300	4,202	-0.10(-1.56%)
Nov 08, 2021	6.240	6.450	6.240	6.400	6,039	+0.15(+2.40%)
Nov 05, 2021	6.100	6.250	6.100	6.250	5,100	+0.12(+1.96%)
Nov 04, 2021	6.210	6.220	6.130	6.130	1,691	+0.02(+0.33%)
Nov 03, 2021	6.070	6.220	6.070	6.110	13,416	+0.04(+0.66%)
Nov 02, 2021	5.640	6.130	5.630	6.070	14,325	+0.41(+7.24%)
Nov 01, 2021	5.650	5.720	5.490	5.660	9,550	+0.02(+0.35%)
Oct 28, 2021		5.640	5.640	5.640	0	+0.39(+7.43%)
Oct 27, 2021	5.190	5.320	5.190	5.250	828	+0.00(+0.00%)
Oct 26, 2021	5.410		5.250	5.250	9,100	-0.54(-9.33%)
Oct 22, 2021		5.790	5.790	5.790	86	+0.13(+2.30%)
Oct 21, 2021	5.800	5.800	5.660	5.660	7,434	-0.34(-5.67%)
Oct 19, 2021		6.000	6.000	6.000	9	+0.00(+0.00%)
Oct 18, 2021	6.000	6.000	6.000	6.000	171	+0.00(+0.00%)
Oct 15, 2021	6.000	6.000	6.000	6.000	1,176	-0.10(-1.64%)
Oct 14, 2021	6.000	6.150	5.920	6.100	43,003	+0.00(+0.00%)
Oct 13, 2021	6.010	6.100	6.000	6.100	1,350	-0.05(-0.81%)
Oct 12, 2021	6.090	6.150	6.050	6.150	3,285	+0.03(+0.49%)
Oct 08, 2021		6.120	6.120	6.120	0	+0.11(+1.83%)
Oct 07, 2021	6.010	6.110	5.950	6.010	27,415	-0.09(-1.48%)
Oct 06, 2021	5.910	6.100	5.890	6.100	7,450	+0.03(+0.49%)
Oct 05, 2021	5.950	6.080	5.950	6.070	18,800	+0.08(+1.34%)
Oct 04, 2021	5.800	6.010	5.800	5.990	7,501	+0.29(+5.09%)
Oct 01, 2021	5.100	5.760	5.100	5.700	213,300	+0.57(+11.11%)
Sep 30, 2021	5.000	5.490	5.000	5.130	66,470	+0.12(+2.40%)
Sep 29, 2021	4.620	5.010	4.620	5.010	158,533	+0.11(+2.24%)
Sep 28, 2021	4.800	4.900	4.680	4.900	20,343	-0.06(-1.21%)
Sep 27, 2021	4.860	4.980	4.840	4.960	2,960	+0.11(+2.27%)
Sep 24, 2021	5.000	5.000	4.840	4.850	8,055	-0.05(-1.02%)
Sep 23, 2021	4.860	4.900	4.860	4.900	1,435	+0.07(+1.45%)
Sep 22, 2021	4.610	4.830	4.610	4.830	2,583	-0.11(-2.23%)
Sep 21, 2021	5.000	5.000	4.900	4.940	8,511	-0.02(-0.40%)
Sep 20, 2021	4.960	4.960	4.960	4.960	1,500	-0.04(-0.80%)
Sep 17, 2021	5.020	5.100	5.000	5.000	14,928	-0.10(-1.96%)
Sep 16, 2021	5.020	5.100	5.010	5.100	1,700	+0.10(+2.00%)
Sep 15, 2021	5.100	5.140	5.000	5.000	13,352	+0.00(+0.00%)
Sep 14, 2021	5.060	5.160	5.000	5.000	6,400	-0.10(-1.96%)
Sep 13, 2021	5.020	5.100	5.020	5.100	264	-0.04(-0.78%)
Sep 10, 2021	5.020	5.350	5.010	5.140	5,400	-0.23(-4.28%)
Sep 09, 2021	5.370	5.370	5.370	5.370	1,500	+0.25(+4.88%)
Sep 08, 2021	4.850	5.120	4.500	5.120	141,545	+0.32(+6.67%)
Sep 07, 2021	4.870	4.870	4.800	4.800	2,000	-0.05(-1.03%)
Sep 03, 2021		4.850	4.850	4.850	0	+0.02(+0.41%)
Sep 02, 2021	4.850	4.850	4.800	4.830	6,137	+0.03(+0.63%)
Sep 01, 2021	4.820	4.820	4.800	4.800	705	-0.01(-0.21%)
Aug 30, 2021		4.810	4.810	4.810	0	-0.14(-2.83%)
Aug 27, 2021	4.990	5.010	4.950	4.950	2,128	+0.13(+2.70%)
Aug 26, 2021	5.000	5.000	4.820	4.820	255	-0.20(-3.98%)
Aug 25, 2021	5.110	5.110	5.020	5.020	700	+0.02(+0.40%)
Aug 20, 2021		5.000	5.000	5.000	0	+0.00(+0.00%)
Aug 19, 2021	5.050	5.050	5.000	5.000	4,533	-0.15(-2.91%)
Aug 18, 2021	5.170	5.170	5.150	5.150	2,977	+0.00(+0.00%)
Aug 17, 2021	5.240	5.240	5.150	5.150	827	+0.10(+1.98%)
Aug 16, 2021	5.150	5.150	5.000	5.050	19,416	-0.20(-3.81%)
Aug 13, 2021	5.350	5.350	5.250	5.250	6,673	-0.10(-1.87%)
Aug 12, 2021	5.400	5.400	5.350	5.350	1,894	-0.15(-2.73%)
Aug 11, 2021	5.310	5.500	5.310	5.500	2,917	+0.21(+3.97%)
Aug 10, 2021	5.320	5.320	5.290	5.290	700	+0.04(+0.76%)
Aug 09, 2021	5.300	5.300	5.250	5.250	4,967	-0.10(-1.87%)
Aug 05, 2021		5.350	5.350	5.350	50	-0.02(-0.37%)
Aug 04, 2021	5.490	5.490	5.370	5.370	200	-0.32(-5.62%)
Aug 03, 2021	5.690	5.690	5.690	5.690	2,062	-0.01(-0.18%)
Jul 30, 2021		5.700	5.700	5.700	0	-0.04(-0.70%)
Jul 29, 2021	5.710	5.750	5.710	5.740	500	-0.06(-1.03%)
Jul 27, 2021		5.800	5.800	5.800	0	+0.10(+1.75%)
Jul 26, 2021	5.980	6.000	5.700	5.700	8,354	-0.02(-0.35%)
Jul 23, 2021	5.680	5.720	5.680	5.720	1,600	+0.32(+5.93%)
Jul 22, 2021	5.400	5.410	5.400	5.400	4,101	-0.08(-1.46%)
Jul 21, 2021	5.210	5.480	5.200	5.480	8,400	+0.18(+3.40%)
Jul 20, 2021	5.550	5.550	5.300	5.300	5,700	+0.11(+2.12%)
Jul 19, 2021	5.180	5.190	5.180	5.190	42,433	-0.31(-5.64%)
Jul 16, 2021	5.550	5.550	5.500	5.500	3,929	-0.10(-1.79%)
Jul 15, 2021	5.760	5.760	5.600	5.600	5,438	+0.09(+1.63%)
Jul 14, 2021	5.500	5.520	5.500	5.510	3,725	-0.23(-4.01%)
Jul 13, 2021	5.740	5.740	5.740	5.740	500	-0.01(-0.17%)
Jul 12, 2021	5.730	5.970	5.730	5.750	8,141	+0.10(+1.77%)
Jul 09, 2021	5.640	5.650	5.640	5.650	1,400	+0.13(+2.36%)
Jul 08, 2021	5.520	5.520	5.520	5.520	1,412	-0.18(-3.16%)
Jul 07, 2021	5.750	5.750	5.700	5.700	5,761	+0.00(+0.00%)
Jul 06, 2021	5.760	5.760	5.700	5.700	1,346	-0.04(-0.70%)
Jul 05, 2021	5.710	5.740	5.710	5.740	400	+0.06(+1.06%)
Jul 02, 2021	5.750	5.750	5.680	5.680	4,900	-0.02(-0.35%)
Jun 30, 2021		5.700	5.700	5.700	0	+0.00(+0.00%)
Jun 29, 2021	5.410	5.770	5.400	5.700	17,288	-0.01(-0.18%)
Jun 28, 2021	5.880	5.890	5.710	5.710	12,400	-0.04(-0.70%)
Jun 25, 2021	5.770	5.770	5.750	5.750	1,007	-0.01(-0.17%)
Jun 24, 2021	5.760	5.760	5.760	5.760	500	+0.00(+0.00%)
Jun 23, 2021	5.740	5.760	5.740	5.760	9,400	+0.02(+0.35%)
Jun 22, 2021	5.600	5.740	5.600	5.740	5,300	+0.16(+2.87%)
Jun 21, 2021	5.550	5.580	5.520	5.580	25,300	+0.08(+1.45%)
Jun 18, 2021	5.530	5.540	5.490	5.500	2,600	+0.04(+0.73%)
Jun 17, 2021	5.460	5.480	5.300	5.460	12,538	-0.02(-0.36%)
Jun 16, 2021	5.410	5.480	5.310	5.480	3,400	+0.04(+0.74%)
Jun 14, 2021		5.440	5.440	5.440	0	-0.01(-0.18%)
Jun 10, 2021		5.450	5.450	5.450	0	-0.15(-2.68%)
Jun 09, 2021	5.270	5.600	5.250	5.600	45,898	+0.20(+3.70%)
Jun 08, 2021	5.390	5.510	5.390	5.400	5,655	-0.04(-0.74%)
Jun 07, 2021	5.380	5.440	5.380	5.440	15,785	+0.09(+1.68%)
Jun 04, 2021	5.350	5.350	5.290	5.350	18,460	+0.17(+3.28%)
Jun 03, 2021	5.150	5.180	5.050	5.180	5,930	+0.00(+0.00%)
Jun 02, 2021	5.150	5.260	5.050	5.180	11,331	+0.01(+0.19%)

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.