Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2023	2.420	2.550	2.210	2.550	20,200	+0.10(+4.08%)
May 30, 2023	2.330	2.540	2.330	2.450	6,700	-0.05(-2.00%)
May 29, 2023	2.450	2.500	2.320	2.500	20,612	+0.08(+3.31%)
May 26, 2023	2.410	2.450	2.400	2.420	1,509	-0.08(-3.20%)
May 25, 2023	2.230	2.630	2.230	2.500	26,415	+0.14(+5.93%)
May 24, 2023	2.310	2.360	2.300	2.360	809	-0.02(-0.84%)
May 23, 2023	2.430	2.430	2.090	2.380	105,250	+0.06(+2.59%)
May 19, 2023				2.320	0	+0.23(+11.00%)
May 18, 2023	2.190	2.190	2.050	2.090	132,800	-0.11(-5.00%)
May 17, 2023	2.370	2.370	1.960	2.200	16,800	-0.17(-7.17%)
May 16, 2023	2.390	2.390	2.370	2.370	300	+0.03(+1.28%)
May 15, 2023	2.510	2.510	2.340	2.340	9,146	-0.10(-4.10%)
May 12, 2023	2.490	2.530	2.380	2.440	12,800	+0.01(+0.41%)
May 11, 2023	2.390	2.520	2.370	2.430	16,400	-0.14(-5.45%)
May 10, 2023	2.580	2.690	2.510	2.570	17,000	-0.08(-3.02%)
May 09, 2023	2.650	2.660	2.480	2.650	10,145	-0.10(-3.64%)
May 08, 2023	2.790	2.790	2.610	2.750	12,543	+0.12(+4.56%)
May 05, 2023	2.750	2.750	2.630	2.630	8,300	-0.11(-4.01%)
May 04, 2023	2.750	2.750	2.740	2.740	1,800	+0.02(+0.74%)
May 03, 2023	2.860	2.860	2.720	2.720	7,400	-0.10(-3.55%)
May 02, 2023	2.840	2.850	2.780	2.820	2,302	-0.01(-0.35%)
May 01, 2023	2.870	2.920	2.750	2.830	13,965	-0.09(-3.08%)
Apr 28, 2023	2.910	2.950	2.800	2.920	20,179	+0.04(+1.39%)
Apr 27, 2023	2.900	2.900	2.840	2.880	3,594	-0.10(-3.36%)
Apr 26, 2023	2.950	3.000	2.810	2.980	5,200	-0.02(-0.67%)
Apr 25, 2023	3.090	3.090	2.930	3.000	13,500	-0.15(-4.76%)
Apr 24, 2023	3.070	3.160	3.010	3.150	3,600	+0.01(+0.32%)
Apr 21, 2023	3.120	3.260	3.120	3.140	3,700	-0.04(-1.26%)
Apr 20, 2023	3.220	3.310	3.100	3.180	13,900	-0.12(-3.64%)
Apr 19, 2023	3.340	3.340	3.300	3.300	5,100	-0.08(-2.37%)
Apr 18, 2023	3.390	3.450	3.310	3.380	44,300	+0.08(+2.42%)
Apr 17, 2023	3.140	3.300	3.140	3.300	14,897	+0.10(+3.12%)
Apr 14, 2023	3.170	3.200	2.980	3.200	13,800	+0.05(+1.59%)
Apr 13, 2023	3.190	3.190	3.030	3.150	5,300	-0.08(-2.48%)
Apr 12, 2023	3.110	3.230	3.100	3.230	34,130	+0.04(+1.25%)
Apr 11, 2023	3.290	3.310	3.160	3.190	8,050	-0.02(-0.62%)
Apr 10, 2023	3.240	3.320	3.200	3.210	4,400	-0.04(-1.23%)
Apr 06, 2023				3.250	0	+0.01(+0.31%)
Apr 05, 2023	3.260	3.260	3.230	3.240	3,421	+0.02(+0.62%)
Apr 04, 2023	3.300	3.310	3.210	3.220	3,962	-0.09(-2.72%)
Apr 03, 2023	3.390	3.390	3.230	3.310	9,700	+0.11(+3.44%)
Mar 31, 2023	3.000	3.200	2.990	3.200	41,714	+0.20(+6.67%)
Mar 30, 2023	2.960	3.080	2.900	3.000	3,100	+0.00(+0.00%)
Mar 29, 2023	2.850	3.000	2.840	3.000	5,800	+0.00(+0.00%)
Mar 28, 2023	3.110	3.110	2.860	3.000	17,300	-0.18(-5.66%)
Mar 27, 2023	3.010	3.180	2.930	3.180	4,600	+0.13(+4.26%)
Mar 24, 2023	3.160	3.160	2.960	3.050	9,000	-0.10(-3.17%)
Mar 23, 2023	3.100	3.150	3.100	3.150	8,400	+0.05(+1.61%)
Mar 22, 2023	3.170	3.170	3.100	3.100	12,600	-0.06(-1.90%)
Mar 21, 2023	3.100	3.170	3.100	3.160	10,000	-0.02(-0.63%)
Mar 20, 2023	3.460	3.460	3.150	3.180	13,600	-0.21(-6.19%)
Mar 17, 2023	3.340	3.390	3.340	3.390	1,800	+0.02(+0.59%)
Mar 16, 2023	3.350	3.370	3.220	3.370	3,400	+0.02(+0.60%)
Mar 15, 2023	3.400	3.400	3.350	3.350	2,588	+0.00(+0.00%)
Mar 14, 2023	3.390	3.390	3.240	3.350	500	+0.02(+0.60%)
Mar 13, 2023	3.220	3.500	3.220	3.330	5,800	+0.03(+0.91%)
Mar 10, 2023	3.250	3.300	3.100	3.300	8,208	-0.06(-1.79%)
Mar 09, 2023	3.410	3.460	3.360	3.360	6,700	-0.10(-2.89%)
Mar 08, 2023	3.500	3.500	3.460	3.460	1,000	+0.05(+1.47%)
Mar 07, 2023	3.330	3.410	3.330	3.410	400	-0.10(-2.85%)
Mar 06, 2023	3.300	3.590	3.300	3.510	5,200	+0.01(+0.29%)
Mar 03, 2023	3.610	3.610	3.500	3.500	9,800	-0.21(-5.66%)
Mar 02, 2023	3.500	3.710	3.450	3.710	53,979	+0.41(+12.42%)
Mar 01, 2023	3.360	3.360	3.210	3.300	12,705	-0.10(-2.94%)
Feb 28, 2023	3.560	3.560	3.390	3.400	1,930	-0.16(-4.49%)
Feb 24, 2023				3.560	0	-0.05(-1.39%)
Feb 23, 2023	3.670	3.670	3.450	3.610	7,533	-0.04(-1.10%)
Feb 22, 2023	3.700	3.730	3.590	3.650	4,001	+0.05(+1.39%)
Feb 21, 2023	3.840	3.840	3.600	3.600	400	-0.27(-6.98%)
Feb 17, 2023				3.870	0	-0.07(-1.78%)
Feb 16, 2023	3.870	3.940	3.870	3.940	2,600	+0.35(+9.75%)
Feb 15, 2023	3.920	4.000	3.590	3.590	9,939	-0.09(-2.45%)
Feb 14, 2023	3.640	3.920	3.640	3.680	10,212	-0.37(-9.14%)
Feb 13, 2023	4.380	4.380	3.810	4.050	11,187	+0.29(+7.71%)
Feb 10, 2023	3.290	3.780	3.290	3.760	10,766	+0.47(+14.29%)
Feb 09, 2023	3.320	3.320	3.250	3.290	11,003	+0.04(+1.23%)
Feb 08, 2023	3.350	3.390	3.250	3.250	900	-0.10(-2.99%)
Feb 07, 2023	3.090	3.410	3.080	3.350	30,900	+0.12(+3.72%)
Feb 06, 2023	3.270	3.400	3.180	3.230	12,810	-0.22(-6.38%)
Feb 03, 2023	3.530	3.650	3.300	3.450	3,806	-0.12(-3.36%)
Feb 02, 2023	3.710	3.790	3.480	3.570	11,143	-0.09(-2.46%)
Feb 01, 2023	4.020	4.020	3.590	3.660	12,823	-0.15(-3.94%)
Jan 31, 2023	4.080	4.080	3.770	3.810	56,312	+0.01(+0.26%)
Jan 30, 2023	3.790	4.000	3.780	3.800	13,491	+0.00(+0.00%)
Jan 27, 2023	3.500	4.000	3.490	3.800	57,770	+0.30(+8.57%)
Jan 26, 2023	3.200	3.500	3.200	3.500	58,247	+0.42(+13.64%)
Jan 25, 2023	3.030	3.130	3.000	3.080	26,600	-0.05(-1.60%)
Jan 24, 2023	3.220	3.220	3.000	3.130	130,200	-0.07(-2.19%)
Jan 23, 2023	3.150	3.350	3.140	3.200	13,703	+0.00(+0.00%)
Jan 20, 2023	2.980	3.200	2.940	3.200	17,910	+0.19(+6.31%)
Jan 19, 2023	3.310	3.310	2.850	3.010	31,559	-0.30(-9.06%)
Jan 18, 2023	3.070	3.350	3.070	3.310	14,665	+0.31(+10.33%)
Jan 17, 2023	2.900	3.140	2.900	3.000	7,800	+0.16(+5.63%)
Jan 16, 2023	2.650	2.970	2.650	2.840	12,100	+0.22(+8.40%)
Jan 13, 2023	2.490	2.660	2.400	2.620	115,340	-0.02(-0.76%)
Jan 12, 2023	2.450	2.650	2.450	2.640	5,603	+0.29(+12.34%)
Jan 11, 2023	2.390	2.450	2.350	2.350	4,501	-0.09(-3.69%)
Jan 10, 2023	2.490	2.550	2.400	2.440	12,400	-0.10(-3.94%)
Jan 09, 2023	2.500	2.650	2.450	2.540	11,800	+0.04(+1.60%)
Jan 06, 2023	2.500	2.630	2.450	2.500	20,200	-0.04(-1.57%)
Jan 05, 2023	2.710	2.710	2.540	2.540	2,006	-0.11(-4.15%)
Jan 04, 2023	2.650	2.650	2.650	2.650	4,300	-0.05(-1.85%)
Jan 03, 2023	2.520	2.710	2.520	2.700	1,563	-0.20(-6.90%)
Dec 30, 2022				2.900	0	+0.06(+2.11%)
Dec 29, 2022	2.740	2.850	2.740	2.840	6,300	+0.11(+4.03%)
Dec 28, 2022	2.610	2.900	2.610	2.730	11,575	-0.07(-2.50%)
Dec 23, 2022				2.800	0	+0.09(+3.32%)
Dec 22, 2022	2.800	2.880	2.590	2.710	16,200	-0.10(-3.56%)
Dec 21, 2022	2.690	2.940	2.660	2.810	25,443	+0.22(+8.49%)
Dec 20, 2022	2.170	2.630	1.960	2.590	40,308	+0.45(+21.03%)
Dec 19, 2022	2.230	2.240	2.130	2.140	11,141	-0.01(-0.47%)
Dec 16, 2022	2.690	2.690	2.000	2.150	126,533	-0.15(-6.52%)
Dec 15, 2022	2.540	2.880	2.290	2.300	17,667	-0.60(-20.69%)
Dec 14, 2022	3.230	3.230	2.850	2.900	22,700	-0.16(-5.23%)
Dec 13, 2022	3.060	3.130	3.040	3.060	9,000	+0.01(+0.33%)
Dec 12, 2022	2.850	3.220	2.850	3.050	9,047	+0.12(+4.10%)
Dec 09, 2022	2.650	2.960	2.650	2.930	14,230	+0.34(+13.13%)
Dec 08, 2022	2.180	2.700	2.180	2.590	30,195	+0.39(+17.73%)
Dec 07, 2022	2.000	2.390	2.000	2.200	14,503	+0.13(+6.28%)
Dec 06, 2022	2.000	2.100	1.980	2.070	3,700	+0.00(+0.00%)
Dec 05, 2022	2.010	2.170	1.970	2.070	21,075	+0.07(+3.50%)
Dec 02, 2022	2.130	2.130	2.000	2.000	3,200	-0.12(-5.66%)
Dec 01, 2022	2.250	2.250	1.950	2.120	51,300	-0.12(-5.36%)
Nov 30, 2022	2.340	2.340	2.170	2.240	13,692	-0.08(-3.45%)
Nov 29, 2022	2.320	2.320	2.320	2.320	1,711	+0.01(+0.43%)
Nov 28, 2022	2.370	2.370	2.200	2.310	12,788	-0.20(-7.97%)
Nov 25, 2022	2.530	2.630	2.400	2.510	15,448	-0.20(-7.38%)
Nov 24, 2022	2.580	2.720	2.250	2.710	20,600	+0.19(+7.54%)
Nov 23, 2022	2.270	2.670	2.060	2.520	18,903	+0.12(+5.00%)
Nov 22, 2022	2.270	2.530	2.120	2.400	237,110	+0.20(+9.09%)
Nov 21, 2022	2.360	2.360	2.100	2.200	17,015	-0.20(-8.33%)
Nov 18, 2022	2.380	2.420	2.250	2.400	9,942	-0.11(-4.38%)
Nov 17, 2022	2.470	2.510	2.310	2.510	7,175	-0.05(-1.95%)
Nov 16, 2022	2.570	2.590	2.410	2.560	6,037	+0.08(+3.23%)
Nov 15, 2022	2.760	2.810	2.470	2.480	12,161	-0.22(-8.15%)
Nov 14, 2022	2.710	2.710	2.700	2.700	23,900	-0.05(-1.82%)
Nov 11, 2022	2.750	2.750	2.750	2.750	500	-0.04(-1.43%)
Nov 10, 2022	3.000	3.000	2.790	2.790	1,298	-0.21(-7.00%)
Nov 09, 2022	2.900	3.000	2.870	3.000	5,896	+0.06(+2.04%)
Nov 08, 2022	3.070	3.070	2.850	2.940	6,980	-0.33(-10.09%)
Nov 07, 2022	2.930	3.270	2.790	3.270	88,402	+0.42(+14.74%)
Nov 04, 2022	3.040	3.040	2.840	2.850	1,500	-0.12(-4.04%)
Nov 03, 2022	2.880	2.990	2.880	2.970	2,400	-0.03(-1.00%)
Nov 02, 2022	3.000	3.090	2.930	3.000	28,797	+0.00(+0.00%)
Nov 01, 2022	2.890	3.000	2.890	3.000	18,752	+0.13(+4.53%)
Oct 31, 2022	2.910	2.910	2.870	2.870	6,142	-0.13(-4.33%)
Oct 28, 2022	3.010	3.010	3.000	3.000	1,202	-0.01(-0.33%)
Oct 27, 2022	2.860	3.010	2.860	3.010	13,101	+0.19(+6.74%)
Oct 26, 2022	3.000	3.000	2.800	2.820	163,190	-0.10(-3.42%)
Oct 25, 2022	3.060	3.130	2.890	2.920	57,959	-0.06(-2.01%)
Oct 24, 2022	2.990	3.010	2.910	2.980	35,259	-0.02(-0.67%)
Oct 21, 2022	3.020	3.030	2.770	3.000	5,703	+0.04(+1.35%)
Oct 20, 2022	3.050	3.070	2.910	2.960	4,656	-0.09(-2.95%)
Oct 19, 2022	3.150	3.150	3.000	3.050	22,303	-0.04(-1.29%)
Oct 18, 2022	3.060	3.090	3.000	3.090	3,834	+0.04(+1.31%)
Oct 17, 2022	3.200	3.200	3.010	3.050	3,300	-0.15(-4.69%)
Oct 14, 2022	3.030	3.200	3.020	3.200	979	+0.27(+9.22%)
Oct 13, 2022	3.150	3.210	2.920	2.930	6,140	-0.47(-13.82%)
Oct 12, 2022	3.230	3.400	3.200	3.400	6,205	+0.09(+2.72%)
Oct 11, 2022	3.300	3.360	3.030	3.310	9,103	-0.05(-1.49%)
Oct 07, 2022				3.360	0	+0.18(+5.66%)
Oct 06, 2022	3.160	3.260	3.100	3.180	316,900	-0.01(-0.31%)
Oct 05, 2022	3.170	3.190	3.170	3.190	200	-0.25(-7.27%)
Oct 04, 2022	3.380	3.440	2.870	3.440	43,062	+0.18(+5.52%)
Oct 03, 2022	3.310	3.310	3.260	3.260	700	-0.05(-1.51%)
Sep 30, 2022	3.360	3.360	3.260	3.310	1,000	+0.00(+0.00%)
Sep 29, 2022	3.400	3.400	3.010	3.310	10,330	-0.18(-5.16%)
Sep 28, 2022	3.370	3.500	3.370	3.490	18,650	+0.03(+0.87%)
Sep 26, 2022				3.460	0	+0.02(+0.58%)
Sep 23, 2022	3.170	3.440	3.150	3.440	9,448	-0.06(-1.71%)
Sep 22, 2022	3.390	3.550	3.390	3.500	9,340	+0.01(+0.29%)
Sep 21, 2022	3.270	3.550	3.270	3.490	5,600	+0.04(+1.16%)
Sep 20, 2022	3.720	3.720	3.330	3.450	20,200	-0.26(-7.01%)
Sep 19, 2022	3.730	3.730	3.700	3.710	1,000	-0.03(-0.80%)
Sep 16, 2022	3.760	3.820	3.700	3.740	27,496	-0.16(-4.10%)
Sep 15, 2022	3.660	3.900	3.630	3.900	41,600	+0.33(+9.24%)
Sep 14, 2022	3.530	3.670	3.530	3.570	800	-0.10(-2.72%)
Sep 13, 2022	3.620	3.710	3.520	3.670	2,596	-0.09(-2.39%)
Sep 12, 2022	3.650	3.870	3.630	3.760	8,300	+0.05(+1.35%)
Sep 09, 2022	3.700	3.900	3.700	3.710	3,360	+0.01(+0.27%)
Sep 08, 2022	3.700	4.000	3.690	3.700	9,575	+0.00(+0.00%)
Sep 07, 2022	3.650	3.700	3.250	3.700	330,624	+0.04(+1.09%)
Sep 06, 2022	3.740	3.740	3.660	3.660	500	-0.10(-2.66%)
Sep 02, 2022				3.760	0	+0.05(+1.35%)
Sep 01, 2022	3.800	3.800	3.710	3.710	4,500	-0.04(-1.07%)
Aug 31, 2022	3.860	3.860	3.750	3.750	2,384	-0.07(-1.83%)
Aug 30, 2022	3.930	3.930	3.820	3.820	6,900	-0.11(-2.80%)
Aug 29, 2022	3.980	3.980	3.930	3.930	26,104	-0.06(-1.50%)
Aug 25, 2022				3.990	82	+0.00(+0.00%)
Aug 23, 2022				3.990	0	-0.01(-0.25%)
Aug 22, 2022	3.960	4.050	3.960	4.000	1,041	+0.05(+1.27%)
Aug 19, 2022	4.050	4.050	3.950	3.950	6,310	-0.05(-1.25%)
Aug 18, 2022	4.000	4.100	4.000	4.000	3,900	-0.05(-1.23%)
Aug 17, 2022	4.130	4.130	4.050	4.050	1,500	-0.03(-0.74%)
Aug 16, 2022	4.060	4.150	4.050	4.080	9,681	+0.02(+0.49%)
Aug 15, 2022	4.150	4.150	4.060	4.060	663	+0.00(+0.00%)
Aug 12, 2022	4.170	4.170	4.050	4.060	4,500	-0.11(-2.64%)
Aug 11, 2022	4.070	4.200	4.070	4.170	2,451	+0.02(+0.48%)
Aug 10, 2022	4.060	4.150	4.060	4.150	500	+0.09(+2.22%)
Aug 09, 2022	4.210	4.220	4.060	4.060	2,416	-0.10(-2.40%)
Aug 08, 2022	4.090	4.160	3.890	4.160	7,940	+0.11(+2.72%)
Aug 05, 2022	3.980	4.120	3.980	4.050	1,863	+0.05(+1.25%)
Aug 04, 2022	4.190	4.210	4.000	4.000	7,290	-0.10(-2.44%)
Aug 03, 2022	4.150	4.150	4.040	4.100	1,800	-0.10(-2.38%)
Aug 02, 2022	4.000	4.210	3.870	4.200	3,488	-0.02(-0.47%)
Jul 29, 2022				4.220	0	-0.02(-0.47%)
Jul 27, 2022				4.240	0	-0.01(-0.24%)
Jul 26, 2022	4.150	4.260	4.140	4.250	9,200	+0.04(+0.95%)
Jul 25, 2022	4.310	4.310	4.200	4.210	3,100	+0.19(+4.73%)
Jul 22, 2022	4.050	4.050	4.020	4.020	200	+0.02(+0.50%)
Jul 20, 2022				4.000	98	+0.52(+14.94%)
Jul 19, 2022	3.610	3.610	3.480	3.480	1,600	-0.13(-3.60%)
Jul 18, 2022	3.610	3.610	3.610	3.610	300	+0.00(+0.00%)
Jul 15, 2022	3.610	3.610	3.610	3.610	100	+0.01(+0.28%)
Jul 14, 2022	3.600	3.600	3.600	3.600	800	+0.00(+0.00%)
Jul 13, 2022	3.600	3.600	3.600	3.600	1,577	-0.01(-0.28%)
Jul 11, 2022				3.610	0	+0.01(+0.28%)
Jul 08, 2022	3.600	3.600	3.600	3.600	5,875	+0.05(+1.41%)
Jul 07, 2022	3.700	3.700	3.550	3.550	2,736	-0.15(-4.05%)
Jul 06, 2022	3.700	3.700	3.700	3.700	1,395	+0.00(+0.00%)
Jul 05, 2022	3.700	3.700	3.700	3.700	2,442	+0.01(+0.27%)
Jul 04, 2022	3.700	3.710	3.690	3.690	3,763	-0.06(-1.60%)
Jun 30, 2022				3.750	0	-0.10(-2.60%)
Jun 28, 2022				3.850	0	-0.15(-3.75%)
Jun 27, 2022	4.000	4.000	4.000	4.000	300	-0.05(-1.23%)
Jun 24, 2022	3.950	4.070	3.950	4.050	5,959	+0.10(+2.53%)
Jun 23, 2022	3.990	4.000	3.950	3.950	28,908	+0.15(+3.95%)
Jun 22, 2022	4.010	4.050	3.800	3.800	5,600	-0.25(-6.17%)
Jun 21, 2022	4.010	4.120	3.910	4.050	15,339	+0.00(+0.00%)
Jun 17, 2022				4.050	0	+0.00(+0.00%)
Jun 16, 2022	4.000	4.100	3.890	4.050	11,443	-0.10(-2.41%)
Jun 15, 2022	4.250	4.250	4.130	4.150	5,211	-0.09(-2.12%)
Jun 14, 2022	4.220	4.300	4.210	4.240	3,399	+0.04(+0.95%)
Jun 13, 2022	4.300	4.350	3.900	4.200	35,661	-0.01(-0.24%)
Jun 10, 2022	4.310	4.310	4.210	4.210	1,720	-0.19(-4.32%)
Jun 09, 2022	4.510	4.510	4.400	4.400	400	-0.13(-2.87%)
Jun 08, 2022	4.510	4.530	4.470	4.530	1,540	-0.02(-0.44%)
Jun 07, 2022	4.550	4.550	4.550	4.550	346	-0.05(-1.09%)
Jun 06, 2022	4.720	4.720	4.550	4.600	7,113	-0.02(-0.43%)
Jun 03, 2022	4.710	4.710	4.620	4.620	1,780	-0.22(-4.55%)

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.