Terago Inc (TSX: TGO )

Date	Open	High	Low	Close	Volume	Change (%)
May 14, 2024	1.730	1.900	1.680	1.700	7,300	+0.08(+4.94%)
May 13, 2024	1.780	1.810	1.590	1.620	4,501	-0.13(-7.43%)
May 10, 2024	1.730	1.910	1.690	1.750	12,680	+0.03(+1.74%)
May 09, 2024	1.830	1.830	1.680	1.720	25,500	+0.04(+2.38%)
May 08, 2024	1.890	1.910	1.680	1.680	68,516	-0.08(-4.55%)
May 07, 2024	1.960	1.990	1.760	1.760	12,353	-0.15(-7.85%)
May 06, 2024	2.040	2.050	1.910	1.910	9,555	-0.05(-2.55%)
May 03, 2024	1.920	2.130	1.900	1.960	17,475	+0.03(+1.55%)
May 02, 2024	1.900	2.030	1.900	1.930	4,200	-0.07(-3.50%)
May 01, 2024	2.060	2.060	2.000	2.000	4,600	+0.15(+8.11%)
Apr 30, 2024	2.090	2.090	1.850	1.850	3,717	-0.11(-5.61%)
Apr 29, 2024	1.930	1.980	1.910	1.960	2,225	+0.09(+4.81%)
Apr 26, 2024	2.080	2.080	1.870	1.870	1,700	-0.13(-6.50%)
Apr 25, 2024	2.060	2.060	2.000	2.000	756	+0.06(+3.09%)
Apr 24, 2024	1.950	1.950	1.940	1.940	394	+0.02(+1.04%)
Apr 23, 2024	1.770	2.010	1.760	1.920	19,335	+0.14(+7.87%)
Apr 22, 2024	2.180	2.180	1.780	1.780	3,230	-0.22(-11.00%)
Apr 19, 2024	1.920	2.190	1.920	2.000	9,128	-0.05(-2.44%)
Apr 18, 2024	1.940	2.050	1.940	2.050	2,800	+0.13(+6.77%)
Apr 17, 2024	2.000	2.290	1.920	1.920	13,271	+0.00(+0.00%)
Apr 16, 2024	1.930	2.210	1.920	1.920	9,219	-0.02(-1.03%)
Apr 15, 2024	1.940	2.000	1.930	1.940	3,570	+0.00(+0.00%)
Apr 12, 2024	1.910	2.000	1.910	1.940	9,566	+0.06(+3.19%)
Apr 11, 2024	1.980	2.000	1.880	1.880	4,169	-0.07(-3.59%)
Apr 10, 2024	1.780	1.990	1.780	1.950	3,938	+0.20(+11.43%)
Apr 09, 2024	1.860	2.000	1.750	1.750	9,560	-0.07(-3.85%)
Apr 08, 2024	1.870	2.100	1.710	1.820	28,030	-0.06(-3.19%)
Apr 05, 2024	1.540	1.950	1.540	1.880	22,950	+0.36(+23.68%)
Apr 04, 2024	1.640	1.640	1.520	1.520	4,734	-0.12(-7.32%)
Apr 03, 2024	1.590	1.670	1.540	1.640	24,152	+0.11(+7.19%)
Apr 02, 2024	1.560	1.600	1.500	1.530	9,246	-0.05(-3.16%)
Apr 01, 2024	1.550	1.650	1.550	1.580	252,352	-0.01(-0.63%)
Mar 28, 2024				1.590	0	+0.08(+5.30%)
Mar 27, 2024	1.490	1.620	1.490	1.510	10,127	+0.02(+1.34%)
Mar 26, 2024	1.460	1.490	1.420	1.490	8,442	+0.10(+7.19%)
Mar 25, 2024	1.350	1.420	1.350	1.390	16,943	+0.08(+6.11%)
Mar 22, 2024	1.370	1.410	1.310	1.310	29,903	-0.04(-2.96%)
Mar 21, 2024	1.350	1.420	1.340	1.350	4,472	+0.03(+2.27%)
Mar 20, 2024	1.340	1.570	1.320	1.320	15,979	+0.01(+0.76%)
Mar 19, 2024	1.370	1.400	1.310	1.310	6,194	-0.03(-2.24%)
Mar 18, 2024	1.410	1.410	1.300	1.340	2,627	+0.00(+0.00%)
Mar 15, 2024	1.360	1.390	1.280	1.340	4,419	-0.02(-1.47%)
Mar 14, 2024	1.300	1.360	1.280	1.360	1,979	+0.10(+7.94%)
Mar 13, 2024	1.390	1.390	1.260	1.260	3,807	-0.09(-6.67%)
Mar 12, 2024	1.280	1.470	1.280	1.350	6,800	-0.01(-0.74%)
Mar 11, 2024	1.240	1.450	1.240	1.360	13,057	+0.07(+5.43%)
Mar 08, 2024	1.310	1.330	1.290	1.290	15,515	+0.00(+0.00%)
Mar 07, 2024	1.360	1.380	1.290	1.290	11,397	+0.00(+0.00%)
Mar 06, 2024	1.320	1.430	1.290	1.290	13,751	-0.03(-2.27%)
Mar 05, 2024	1.320	1.350	1.320	1.320	2,051	+0.02(+1.54%)
Mar 04, 2024	1.290	1.370	1.270	1.300	9,768	+0.02(+1.56%)
Mar 01, 2024	1.300	1.400	1.280	1.280	12,916	+0.01(+0.79%)
Feb 29, 2024	1.200	1.300	1.200	1.270	4,555	+0.12(+10.43%)
Feb 28, 2024	1.290	1.290	1.150	1.150	8,543	-0.03(-2.54%)
Feb 27, 2024	1.300	1.330	1.180	1.180	6,863	-0.08(-6.35%)
Feb 26, 2024	1.300	1.300	1.240	1.260	9,148	-0.02(-1.56%)
Feb 23, 2024	1.260	1.330	1.260	1.280	4,963	+0.03(+2.40%)
Feb 22, 2024	1.350	1.410	1.240	1.250	11,053	-0.10(-7.41%)
Feb 21, 2024	1.450	1.490	1.300	1.350	57,300	-0.07(-4.93%)
Feb 20, 2024	1.420	1.490	1.380	1.420	13,621	+0.03(+2.16%)
Feb 16, 2024				1.390	0	-0.04(-2.80%)
Feb 15, 2024	1.460	1.470	1.430	1.430	4,932	-0.01(-0.69%)
Feb 14, 2024	1.390	1.480	1.390	1.440	4,470	+0.09(+6.67%)
Feb 13, 2024	1.460	1.460	1.350	1.350	2,817	-0.09(-6.25%)
Feb 12, 2024	1.480	1.490	1.440	1.440	19,820	+0.00(+0.00%)
Feb 09, 2024	1.480	1.500	1.440	1.440	8,445	-0.05(-3.36%)
Feb 08, 2024	1.500	1.520	1.450	1.490	12,000	-0.01(-0.67%)
Feb 07, 2024	1.550	1.550	1.500	1.500	11,586	+0.01(+0.67%)
Feb 06, 2024	1.510	1.550	1.480	1.490	29,914	-0.02(-1.32%)
Feb 05, 2024	1.530	1.540	1.500	1.510	5,518	-0.01(-0.66%)
Feb 02, 2024	1.580	1.580	1.520	1.520	3,600	+0.02(+1.33%)
Feb 01, 2024	1.500	1.530	1.480	1.500	9,775	-0.01(-0.66%)
Jan 31, 2024	1.590	1.590	1.510	1.510	1,877	-0.01(-0.66%)
Jan 30, 2024	1.500	1.520	1.500	1.520	3,450	+0.02(+1.33%)
Jan 29, 2024	1.520	1.550	1.500	1.500	3,234	-0.01(-0.66%)
Jan 26, 2024	1.520	1.520	1.500	1.510	2,459	+0.01(+0.67%)
Jan 25, 2024	1.570	1.570	1.500	1.500	4,248	+0.00(+0.00%)
Jan 24, 2024	1.510	1.510	1.500	1.500	1,699	+0.00(+0.00%)
Jan 23, 2024	1.510	1.530	1.500	1.500	3,770	-0.01(-0.66%)
Jan 22, 2024	1.570	1.570	1.510	1.510	839	-0.01(-0.66%)
Jan 19, 2024	1.460	1.610	1.460	1.520	53,038	+0.07(+4.83%)
Jan 18, 2024	1.400	1.480	1.380	1.450	9,042	+0.08(+5.84%)
Jan 17, 2024	1.460	1.460	1.370	1.370	5,953	-0.22(-13.84%)
Jan 16, 2024	1.510	1.590	1.460	1.590	1,255	+0.13(+8.90%)
Jan 15, 2024	1.500	1.500	1.450	1.460	1,250	-0.02(-1.35%)
Jan 12, 2024	1.460	1.510	1.460	1.480	4,200	-0.02(-1.33%)
Jan 11, 2024	1.610	1.610	1.500	1.500	5,167	-0.12(-7.41%)
Jan 10, 2024	1.580	1.660	1.570	1.620	4,300	-0.01(-0.61%)
Jan 09, 2024	1.590	1.670	1.570	1.630	1,395	+0.07(+4.49%)
Jan 08, 2024	1.610	1.670	1.560	1.560	10,410	-0.12(-7.14%)
Jan 05, 2024	1.660	1.680	1.660	1.680	300	+0.04(+2.44%)
Jan 04, 2024	1.530	1.770	1.530	1.640	12,901	+0.03(+1.86%)
Jan 03, 2024	1.540	1.780	1.540	1.610	12,200	+0.01(+0.63%)
Jan 02, 2024	1.500	1.650	1.500	1.600	12,800	+0.08(+5.26%)
Dec 29, 2023				1.520	0	+0.01(+0.66%)
Dec 28, 2023	1.470	1.530	1.470	1.510	9,450	+0.06(+4.14%)
Dec 27, 2023	1.650	1.650	1.450	1.450	36,190	-0.22(-13.17%)
Dec 22, 2023				1.670	0	+0.31(+22.79%)
Dec 21, 2023	1.330	1.500	1.330	1.360	21,047	+0.01(+0.74%)
Dec 20, 2023	1.570	1.600	1.350	1.350	16,800	-0.25(-15.62%)
Dec 19, 2023	1.510	1.640	1.450	1.600	21,430	+0.09(+5.96%)
Dec 18, 2023	1.350	1.520	1.320	1.510	46,263	+0.16(+11.85%)
Dec 15, 2023	1.590	1.590	1.330	1.350	5,600	+0.03(+2.27%)
Dec 14, 2023	1.350	1.420	1.300	1.320	20,500	-0.04(-2.94%)
Dec 13, 2023	1.270	1.460	1.270	1.360	4,740	+0.02(+1.49%)
Dec 12, 2023	1.380	1.430	1.340	1.340	18,600	-0.06(-4.29%)
Dec 11, 2023	1.460	1.510	1.400	1.400	5,100	-0.09(-6.04%)
Dec 08, 2023	1.530	1.540	1.480	1.490	10,162	-0.04(-2.61%)
Dec 07, 2023	1.490	1.610	1.440	1.530	68,602	+0.03(+2.00%)
Dec 06, 2023	1.570	1.600	1.500	1.500	8,800	-0.09(-5.66%)
Dec 05, 2023	1.650	1.680	1.580	1.590	61,365	-0.06(-3.64%)
Dec 04, 2023	1.710	1.710	1.600	1.650	1,825	-0.07(-4.07%)
Dec 01, 2023	1.730	1.750	1.700	1.720	2,200	-0.01(-0.58%)
Nov 30, 2023	1.770	1.850	1.670	1.730	13,200	-0.01(-0.57%)
Nov 29, 2023	1.570	1.870	1.570	1.740	53,600	+0.23(+15.23%)
Nov 28, 2023	1.400	1.600	1.400	1.510	197,048	+0.03(+2.03%)
Nov 27, 2023	1.450	1.480	1.430	1.480	15,900	+0.07(+4.96%)
Nov 24, 2023	1.300	1.490	1.300	1.410	3,300	+0.00(+0.00%)
Nov 23, 2023	1.400	1.450	1.400	1.410	10,200	+0.00(+0.00%)
Nov 22, 2023	1.320	1.420	1.280	1.410	19,300	+0.07(+5.22%)
Nov 21, 2023	1.340	1.340	1.340	1.340	100	+0.00(+0.00%)
Nov 20, 2023	1.330	1.380	1.330	1.340	11,998	+0.05(+3.88%)
Nov 17, 2023	1.190	1.400	1.190	1.290	62,900	+0.04(+3.20%)
Nov 16, 2023	1.310	1.370	1.250	1.250	6,400	-0.04(-3.10%)
Nov 15, 2023	1.260	1.300	1.260	1.290	18,200	+0.02(+1.57%)
Nov 14, 2023	1.240	1.300	1.110	1.270	56,700	+0.05(+4.10%)
Nov 13, 2023	1.380	1.380	1.200	1.220	8,237	-0.03(-2.40%)
Nov 10, 2023	1.230	1.280	1.170	1.250	27,680	+0.03(+2.46%)
Nov 09, 2023	1.260	1.450	1.220	1.220	31,500	-0.10(-7.58%)
Nov 08, 2023	1.350	1.430	1.320	1.320	2,300	-0.04(-2.94%)
Nov 07, 2023	1.280	1.360	1.280	1.360	2,100	+0.06(+4.62%)
Nov 06, 2023	1.370	1.370	1.300	1.300	7,350	-0.09(-6.47%)
Nov 03, 2023	1.370	1.390	1.360	1.390	2,558	+0.02(+1.46%)
Nov 02, 2023	1.280	1.400	1.280	1.370	4,800	+0.07(+5.38%)
Nov 01, 2023	1.290	1.330	1.290	1.300	1,500	+0.03(+2.36%)
Oct 31, 2023	1.320	1.400	1.220	1.270	22,300	-0.07(-5.22%)
Oct 30, 2023	1.200	1.360	1.200	1.340	12,800	+0.18(+15.52%)
Oct 27, 2023	1.130	1.210	1.100	1.160	27,400	-0.05(-4.13%)
Oct 26, 2023	1.300	1.300	1.210	1.210	82,649	-0.09(-6.92%)
Oct 25, 2023	1.590	1.590	1.300	1.300	5,150	-0.05(-3.70%)
Oct 24, 2023	1.410	1.490	1.300	1.350	21,170	-0.09(-6.25%)
Oct 23, 2023	1.380	1.480	1.380	1.440	24,448	+0.08(+5.88%)
Oct 20, 2023	1.550	1.590	1.350	1.360	3,821	-0.17(-11.11%)
Oct 19, 2023	1.200	1.650	1.200	1.530	2,004,520	+0.33(+27.50%)
Oct 18, 2023	1.310	1.340	1.160	1.200	21,853	-0.10(-7.69%)
Oct 17, 2023	1.380	1.430	1.280	1.300	8,300	-0.10(-7.14%)
Oct 16, 2023	1.400	1.440	1.390	1.400	3,100	+0.02(+1.45%)
Oct 13, 2023	1.370	1.440	1.360	1.380	14,400	+0.07(+5.34%)
Oct 12, 2023	1.440	1.440	1.310	1.310	48,231	-0.19(-12.67%)
Oct 11, 2023	1.480	1.500	1.410	1.500	12,900	+0.06(+4.17%)
Oct 10, 2023	1.370	1.530	1.370	1.440	17,800	+0.02(+1.41%)
Oct 06, 2023				1.420	0	-0.01(-0.70%)
Oct 05, 2023	1.400	1.440	1.400	1.430	3,200	+0.03(+2.14%)
Oct 04, 2023	1.440	1.440	1.240	1.400	33,450	-0.04(-2.78%)
Oct 03, 2023	1.490	1.490	1.440	1.440	2,350	-0.05(-3.36%)
Oct 02, 2023	1.540	1.560	1.420	1.490	10,789	-0.05(-3.25%)
Sep 29, 2023	1.540	1.540	1.540	1.540	100	+0.00(+0.00%)
Sep 28, 2023	1.560	1.560	1.500	1.540	6,934	-0.02(-1.28%)
Sep 27, 2023	1.570	1.570	1.560	1.560	300	+0.01(+0.65%)
Sep 26, 2023	1.600	1.600	1.550	1.550	2,730	-0.06(-3.73%)
Sep 25, 2023	1.600	1.610	1.570	1.610	2,700	+0.06(+3.87%)
Sep 22, 2023	1.670	1.670	1.550	1.550	9,600	-0.11(-6.63%)
Sep 21, 2023	1.650	1.660	1.520	1.660	8,800	+0.01(+0.61%)
Sep 20, 2023	1.690	1.760	1.630	1.650	1,728	+0.01(+0.61%)
Sep 19, 2023	1.710	1.720	1.640	1.640	40,905	-0.06(-3.53%)
Sep 18, 2023	1.730	1.730	1.670	1.700	11,000	-0.06(-3.41%)
Sep 15, 2023	1.780	1.780	1.720	1.760	3,800	-0.02(-1.12%)
Sep 14, 2023	1.780	1.840	1.780	1.780	1,000	+0.06(+3.49%)
Sep 13, 2023	1.730	1.780	1.670	1.720	5,605	-0.03(-1.71%)
Sep 12, 2023	1.700	1.790	1.660	1.750	12,605	+0.03(+1.74%)
Sep 11, 2023	2.070	2.070	1.690	1.720	5,556	-0.05(-2.82%)
Sep 08, 2023	1.770	1.840	1.710	1.770	5,500	-0.12(-6.35%)
Sep 07, 2023	1.960	1.960	1.890	1.890	800	-0.05(-2.58%)
Sep 06, 2023	2.040	2.040	1.850	1.940	3,000	-0.10(-4.90%)
Sep 05, 2023	1.940	2.080	1.940	2.040	6,500	+0.14(+7.37%)
Sep 01, 2023				1.900	0	-0.05(-2.56%)
Aug 31, 2023	1.920	2.080	1.920	1.950	670	+0.05(+2.63%)
Aug 30, 2023	1.950	1.950	1.900	1.900	300	-0.09(-4.52%)
Aug 29, 2023	2.000	2.000	1.920	1.990	2,203	-0.04(-1.97%)
Aug 28, 2023	1.900	2.030	1.900	2.030	7,320	+0.00(+0.00%)
Aug 25, 2023	1.650	2.120	1.650	2.030	90,160	+0.30(+17.34%)
Aug 24, 2023	1.620	1.760	1.620	1.730	1,307	+0.13(+8.12%)
Aug 23, 2023	1.700	1.780	1.510	1.600	63,666	-0.07(-4.19%)
Aug 22, 2023	1.700	1.750	1.670	1.670	6,750	-0.04(-2.34%)
Aug 21, 2023	1.740	1.800	1.600	1.710	10,920	+0.04(+2.40%)
Aug 18, 2023	1.580	1.770	1.580	1.670	1,500	-0.13(-7.22%)
Aug 17, 2023	1.770	1.800	1.760	1.800	716	+0.00(+0.00%)
Aug 16, 2023	1.800	1.800	1.800	1.800	3,200	+0.00(+0.00%)
Aug 15, 2023	1.770	1.840	1.770	1.800	2,000	-0.05(-2.70%)
Aug 14, 2023	1.710	1.900	1.660	1.850	14,183	+0.06(+3.35%)
Aug 11, 2023	1.920	1.920	1.730	1.790	8,502	-0.12(-6.28%)
Aug 10, 2023	1.920	1.920	1.910	1.910	2,821	+0.04(+2.14%)
Aug 09, 2023	2.230	2.230	1.840	1.870	5,992	-0.05(-2.60%)
Aug 08, 2023	1.830	2.060	1.830	1.920	9,800	+0.22(+12.94%)
Aug 04, 2023				1.700	0	-0.08(-4.49%)
Aug 03, 2023	1.820	1.980	1.780	1.780	5,650	-0.07(-3.78%)
Aug 02, 2023	1.950	1.980	1.790	1.850	13,100	-0.10(-5.13%)
Aug 01, 2023	1.970	1.970	1.920	1.950	1,812	-0.03(-1.52%)
Jul 31, 2023	1.980	1.990	1.960	1.980	3,402	+0.00(+0.00%)
Jul 28, 2023	1.980	2.000	1.980	1.980	2,550	-0.02(-1.00%)
Jul 27, 2023	2.000	2.060	1.970	2.000	7,700	+0.02(+1.01%)
Jul 26, 2023	2.020	2.020	1.980	1.980	12,636	-0.02(-1.00%)
Jul 25, 2023	2.030	2.030	2.000	2.000	2,404	-0.04(-1.96%)
Jul 24, 2023	2.030	2.050	2.000	2.040	7,607	+0.06(+3.03%)
Jul 21, 2023	2.120	2.120	1.940	1.980	19,050	-0.17(-7.91%)
Jul 20, 2023	2.090	2.150	2.090	2.150	1,212	+0.09(+4.37%)
Jul 19, 2023	2.270	2.270	2.060	2.060	2,290	-0.25(-10.82%)
Jul 18, 2023	2.300	2.310	2.250	2.310	7,347	-0.05(-2.12%)
Jul 17, 2023	1.910	2.360	1.910	2.360	9,352	+0.48(+25.53%)
Jul 14, 2023	1.930	1.930	1.750	1.880	10,903	-0.08(-4.08%)
Jul 13, 2023	2.000	2.050	1.930	1.960	1,100	+0.01(+0.51%)
Jul 12, 2023	1.940	2.150	1.940	1.950	5,342	-0.04(-2.01%)
Jul 11, 2023	2.000	2.050	1.950	1.990	600	-0.06(-2.93%)
Jul 10, 2023	2.030	2.070	1.940	2.050	7,200	-0.01(-0.49%)
Jul 07, 2023	2.120	2.120	2.060	2.060	1,300	-0.10(-4.63%)
Jul 06, 2023	2.180	2.200	2.150	2.160	7,400	+0.01(+0.47%)
Jul 05, 2023	2.210	2.220	2.000	2.150	295,247	-0.05(-2.27%)
Jul 04, 2023	1.610	2.200	1.610	2.200	14,167	+0.16(+7.84%)
Jun 30, 2023				2.040	0	-0.08(-3.77%)
Jun 29, 2023	2.080	2.310	2.080	2.120	9,400	+0.00(+0.00%)
Jun 28, 2023	2.070	2.120	1.980	2.120	23,827	+0.01(+0.47%)
Jun 27, 2023	2.220	2.220	2.110	2.110	4,088	-0.10(-4.52%)
Jun 26, 2023	2.250	2.250	2.210	2.210	1,367	-0.04(-1.78%)
Jun 23, 2023	2.180	2.310	2.180	2.250	7,387	+0.00(+0.00%)
Jun 22, 2023	2.230	2.380	2.210	2.250	13,893	+0.01(+0.45%)
Jun 21, 2023	2.280	2.490	2.240	2.240	9,622	-0.03(-1.32%)
Jun 20, 2023	2.280	2.490	2.270	2.270	19,000	-0.07(-2.99%)
Jun 19, 2023	2.230	2.400	2.160	2.340	9,000	-0.09(-3.70%)
Jun 16, 2023	2.290	2.430	2.270	2.430	11,800	+0.10(+4.29%)

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.