Skip to main content
Terra Clean Energy Corp. (CSE: TCEC)
Canada flag Canada · Delayed Price · Currency is CAD
0.170
-0.010 (-5.56%)
Aug 3, 2023, 8:30 AM EST

Terra Clean Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 3, 20230.170.230.150.17--5.56%276,800
Aug 2, 20230.180.190.170.18-5.88%115,000
Aug 1, 20230.230.230.170.17--15.00%34,500
Jul 31, 20230.230.230.170.20--9.09%257,900
Jul 28, 20230.240.240.210.22--8.33%78,000
Jul 27, 20230.240.240.240.24---
Jul 26, 20230.230.240.230.24-4.35%7,000
Jul 25, 20230.230.230.230.23--4.17%2,900
Jul 24, 20230.240.240.240.24-9.09%32,000
Jul 21, 20230.240.240.220.22--8.33%7,200
Jul 20, 20230.300.300.240.24--20.00%86,000
Jul 19, 20230.300.300.300.30-3.45%1,000
Jul 18, 20230.310.310.290.29--6.45%8,300
Jul 17, 20230.310.310.310.31--3.13%3,300
Jul 14, 20230.320.320.320.32--5.88%7,000
Jul 13, 20230.360.360.340.34--2,500
Jul 12, 20230.380.380.320.34--10.53%139,100
Jul 11, 20230.390.390.350.38--2.56%4,400
Jul 10, 20230.390.390.380.39-2.63%3,000
Jul 7, 20230.390.390.380.38--2.56%3,900
Jul 6, 20230.390.390.390.39---
Jul 5, 20230.360.400.350.39-5.41%6,500
Jul 4, 20230.380.390.350.37--2.63%16,700
Jun 30, 20230.400.400.380.38--5.00%2,500
Jun 29, 20230.400.400.400.40--500
Jun 28, 20230.400.400.400.40--1,000
Jun 27, 20230.420.420.400.40--4.76%2,000
Jun 26, 20230.420.420.420.42--2,400
Jun 23, 20230.420.420.420.42---
Jun 22, 20230.420.420.420.42--500
Jun 21, 20230.420.420.420.42-7.69%500
Jun 20, 20230.400.400.390.39--7.14%8,000
Jun 19, 20230.450.450.410.42--4.55%5,500
Jun 16, 20230.440.440.440.44--1,400
Jun 15, 20230.440.440.440.44-2.33%500
Jun 14, 20230.470.470.430.43--8.51%11,100
Jun 13, 20230.470.470.470.47-2.17%500
Jun 12, 20230.460.460.460.46--1,000
Jun 9, 20230.500.500.440.46--4.17%9,000
Jun 8, 20230.490.510.470.48--21,500
Jun 7, 20230.480.480.480.48-2.13%3,500
Jun 6, 20230.500.500.470.47--2.08%3,000
Jun 5, 20230.480.480.480.48-9.09%1,000
Jun 2, 20230.570.570.440.44--8.33%55,500
Jun 1, 20230.480.500.480.48-2.13%2,000
May 31, 20230.500.500.470.47--4.08%3,000
May 30, 20230.530.530.490.49--3,500
May 29, 20230.490.490.490.49---
May 26, 20230.500.500.490.49--3.92%2,000
May 25, 20230.510.510.510.51-2.00%1,000
May 24, 20230.540.540.500.50--1.96%3,000
May 23, 20230.550.550.510.51--1.92%1,600
May 19, 20230.510.520.490.52-4.00%9,500
May 18, 20230.530.550.500.50--9.09%25,000
May 17, 20230.580.580.550.55--2,000
May 16, 20230.580.580.550.55--1,500
May 15, 20230.550.550.550.55---
May 12, 20230.570.570.550.55--3.51%1,500
May 11, 20230.570.570.570.57--1,500
May 10, 20230.570.570.570.57--1.72%1,000
May 9, 20230.580.580.580.58--500
May 8, 20230.580.580.580.58--1,000
May 5, 20230.580.580.580.58---
May 4, 20230.580.580.580.58-1.75%1,000
May 3, 20230.570.570.570.57-1.79%500
May 2, 20230.540.560.530.56--8,500
May 1, 20230.550.560.550.56-12.00%2,500
Apr 28, 20230.550.550.490.50--5.66%8,500
Apr 27, 20230.480.530.480.53-17.78%10,000
Apr 26, 20230.440.450.440.45-7.14%9,500
Apr 25, 20230.480.480.400.42--16.00%46,500
Apr 24, 20230.570.570.500.50--9.09%13,000
Apr 21, 20230.550.550.550.55--5.17%5,000
Apr 20, 20230.580.580.580.58-1.75%1,000
Apr 19, 20230.570.570.570.57-3.64%500
Apr 18, 20230.550.550.550.55---
Apr 17, 20230.580.580.550.55--5.17%7,000
Apr 14, 20230.600.600.580.58--1.69%2,000
Apr 13, 20230.560.590.560.59--2,000
Apr 12, 20230.590.590.590.59--1.67%1,200
Apr 11, 20230.630.630.600.60--4.76%1,500
Apr 10, 20230.630.630.630.63-6.78%1,000
Apr 6, 20230.600.600.570.59--1.67%4,500
Apr 5, 20230.700.700.550.60--11.76%24,000
Apr 4, 20230.690.690.680.68--2,000
Apr 3, 20230.650.680.650.68--2.86%3,500
Mar 31, 20230.700.700.700.70---
Mar 30, 20230.700.700.700.70---
Mar 29, 20230.700.700.700.70---
Mar 28, 20230.700.700.700.70---
Mar 27, 20230.700.700.700.70---
Mar 24, 20230.700.700.700.70---
Mar 23, 20230.700.700.700.70---
Mar 22, 20230.640.700.640.70-1.45%-
Mar 21, 20230.690.690.690.69-1.47%500
Mar 20, 20230.680.680.680.68---
Mar 17, 20230.680.680.680.68---
Mar 16, 20230.680.680.680.68---
Mar 15, 20230.660.680.660.68--1.45%20,800
Mar 14, 20230.690.690.690.69---