Canada markets close in 9 minutes

TeraGo Inc. (TGO.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.0100+0.2300 (+12.92%)
As of 02:51PM EDT. Market open.
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20241.77002.01001.76002.01002.010019,135
Apr 22, 20242.18002.18001.78001.78001.78003,200
Apr 19, 20241.92002.19001.92002.00002.00009,100
Apr 18, 20241.94002.05001.94002.05002.05002,800
Apr 17, 20242.00002.29001.92001.92001.920013,300
Apr 16, 20241.93002.21001.92001.92001.92009,200
Apr 15, 20241.94002.00001.93001.94001.94003,500
Apr 12, 20241.91002.00001.91001.94001.94009,600
Apr 11, 20241.98002.00001.88001.88001.88004,200
Apr 10, 20241.78001.99001.78001.95001.95003,900
Apr 09, 20241.86002.00001.75001.75001.75009,600
Apr 08, 20241.87002.10001.71001.82001.820028,000
Apr 05, 20241.54001.95001.54001.88001.880023,000
Apr 04, 20241.64001.64001.52001.52001.52004,700
Apr 03, 20241.59001.67001.54001.64001.640024,200
Apr 02, 20241.56001.60001.50001.53001.53009,200
Apr 01, 20241.55001.65001.55001.58001.5800252,400
Mar 28, 20241.53001.69001.53001.59001.590068,400
Mar 27, 20241.49001.62001.49001.51001.510010,100
Mar 26, 20241.46001.49001.42001.49001.49008,400
Mar 25, 20241.35001.42001.35001.39001.390016,900
Mar 22, 20241.37001.41001.31001.31001.310029,900
Mar 21, 20241.35001.42001.34001.35001.35004,500
Mar 20, 20241.34001.57001.32001.32001.320016,000
Mar 19, 20241.37001.40001.31001.31001.31006,200
Mar 18, 20241.41001.41001.30001.34001.34002,600
Mar 15, 20241.36001.39001.28001.34001.34004,400
Mar 14, 20241.30001.36001.28001.36001.36002,000
Mar 13, 20241.39001.39001.26001.26001.26003,800
Mar 12, 20241.28001.47001.28001.35001.35006,800
Mar 11, 20241.24001.45001.24001.36001.360013,100
Mar 08, 20241.31001.33001.29001.29001.290015,500
Mar 07, 20241.36001.38001.29001.29001.290011,400
Mar 06, 20241.32001.43001.29001.29001.290013,800
Mar 05, 20241.32001.35001.32001.32001.32002,100
Mar 04, 20241.29001.37001.27001.30001.30009,800
Mar 01, 20241.30001.40001.28001.28001.280012,900
Feb 29, 20241.20001.30001.20001.27001.27004,600
Feb 28, 20241.29001.29001.15001.15001.15008,500
Feb 27, 20241.30001.33001.18001.18001.18006,900
Feb 26, 20241.30001.30001.24001.26001.26009,100
Feb 23, 20241.26001.33001.26001.28001.28005,000
Feb 22, 20241.35001.41001.24001.25001.250011,100
Feb 21, 20241.45001.49001.30001.35001.350057,300
Feb 20, 20241.42001.49001.38001.42001.420013,600
Feb 16, 20241.43001.45001.38001.39001.39003,400
Feb 15, 20241.46001.47001.43001.43001.43004,900
Feb 14, 20241.39001.48001.39001.44001.44004,500
Feb 13, 20241.46001.46001.35001.35001.35002,800
Feb 12, 20241.48001.49001.44001.44001.440019,800
Feb 09, 20241.48001.50001.44001.44001.44008,400
Feb 08, 20241.50001.52001.45001.49001.490012,000
Feb 07, 20241.55001.55001.50001.50001.500011,600
Feb 06, 20241.51001.55001.48001.49001.490029,900
Feb 05, 20241.53001.54001.50001.51001.51005,500
Feb 02, 20241.58001.58001.52001.52001.52003,600
Feb 01, 20241.50001.53001.48001.50001.50009,800
Jan 31, 20241.59001.59001.51001.51001.51001,900
Jan 30, 20241.50001.52001.50001.52001.52003,500
Jan 29, 20241.52001.55001.50001.50001.50003,200
Jan 26, 20241.52001.52001.50001.51001.51002,500
Jan 25, 20241.57001.57001.50001.50001.50004,200
Jan 24, 20241.51001.51001.50001.50001.50001,700
Jan 23, 20241.51001.53001.50001.50001.50003,800
Jan 22, 20241.57001.57001.51001.51001.5100800
Jan 19, 20241.46001.61001.46001.52001.520053,000
Jan 18, 20241.40001.48001.38001.45001.45009,000
Jan 17, 20241.46001.46001.37001.37001.37006,000
Jan 16, 20241.51001.59001.46001.59001.59001,300
Jan 15, 20241.50001.50001.45001.46001.46001,300
Jan 12, 20241.46001.51001.46001.48001.48004,200
Jan 11, 20241.61001.61001.50001.50001.50005,200
Jan 10, 20241.58001.66001.57001.62001.62004,300
Jan 09, 20241.59001.67001.57001.63001.63001,400
Jan 08, 20241.61001.67001.56001.56001.560010,400
Jan 05, 20241.66001.68001.66001.68001.6800300
Jan 04, 20241.53001.77001.53001.64001.640012,900
Jan 03, 20241.54001.78001.54001.61001.610012,200
Jan 02, 20241.50001.65001.50001.60001.600012,800
Dec 29, 20231.48001.58001.48001.52001.52002,900
Dec 28, 20231.47001.53001.47001.51001.51009,500
Dec 27, 20231.65001.65001.45001.45001.450036,200
Dec 22, 20231.39001.67001.39001.67001.670041,500
Dec 21, 20231.33001.50001.33001.36001.360021,000
Dec 20, 20231.57001.60001.35001.35001.350016,800
Dec 19, 20231.51001.64001.45001.60001.600021,400
Dec 18, 20231.35001.52001.32001.51001.510046,300
Dec 15, 20231.59001.59001.33001.35001.35005,600
Dec 14, 20231.35001.42001.30001.32001.320020,500
Dec 13, 20231.27001.46001.27001.36001.36004,700
Dec 12, 20231.38001.43001.34001.34001.340018,600
Dec 11, 20231.46001.51001.40001.40001.40005,100
Dec 08, 20231.53001.54001.48001.49001.490010,200
Dec 07, 20231.49001.61001.44001.53001.530068,600
Dec 06, 20231.57001.60001.50001.50001.50008,800
Dec 05, 20231.65001.68001.58001.59001.590061,400
Dec 04, 20231.71001.71001.60001.65001.65001,800
Dec 01, 20231.73001.75001.70001.72001.72002,200
Nov 30, 20231.77001.85001.67001.73001.730013,200
Nov 29, 20231.57001.87001.57001.74001.740053,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...