Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Canadian Sec - Delayed Quote CAD

Terra Clean Energy Corp. (TCEC.CN)

0.1150
-0.0200
(-14.81%)
At close: May 2 at 3:58:52 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.13500.13500.11500.11500.115043,500
May 1, 20250.13500.13500.13000.13500.135057,000
Apr 30, 20250.11500.14000.11500.14000.1400423,000
Apr 29, 20250.12500.12500.11000.11000.1100292,000
Apr 28, 20250.12000.12000.11500.11500.115015,500
Apr 25, 20250.12500.12500.12000.12000.120065,131
Apr 24, 20250.12000.12500.12000.12500.1250103,150
Apr 23, 20250.13000.13000.11000.11500.115095,700
Apr 22, 20250.13000.13000.12500.13000.130062,000
Apr 21, 20250.14500.14500.11000.11500.1150406,746
Apr 17, 20250.15000.15000.14500.14500.14505,100
Apr 16, 20250.19000.19000.15000.15000.150066,800
Apr 15, 20250.19500.19500.16500.16500.165021,750
Apr 14, 20250.19000.19000.19000.19000.19005,500
Apr 11, 20250.19000.19000.18000.18000.180014,999
Apr 10, 20250.19500.19500.18000.18000.180021,001
Apr 9, 20250.19500.19500.19500.19500.19502,000
Apr 8, 20250.19000.19500.19000.19500.19503,000
Apr 7, 20250.20500.20500.19500.19500.195029,000
Apr 4, 20250.21000.21000.21000.21000.21001,355
Apr 3, 20250.20000.21000.20000.21000.21004,500
Apr 2, 20250.22500.22500.22500.22500.2250683
Apr 1, 20250.23500.23500.21000.21000.21005,500
Mar 31, 20250.20000.24500.20000.24500.2450134,500
Mar 28, 20250.22000.22000.19000.19000.190029,500
Mar 27, 20250.23500.23500.20500.20500.20508,500
Mar 26, 20250.23500.23500.20000.20000.200070,000
Mar 25, 20250.23500.23500.23500.23500.23501,000
Mar 24, 20250.23000.23000.20500.21000.2100109,500
Mar 21, 20250.23000.23000.20000.20000.200022,000
Mar 20, 20250.24000.24000.23000.23000.23001,200
Mar 19, 20250.24000.24000.24000.24000.24002,150
Mar 18, 20250.23500.23500.22000.22000.220029,350
Mar 17, 20250.25000.25000.24000.24000.24009,750
Mar 14, 20250.28500.28500.24000.24000.240028,500
Mar 13, 20250.29500.30000.26500.26500.265067,750
Mar 12, 20250.30000.30000.30000.30000.3000500
Mar 11, 20250.28000.28000.28000.28000.2800900
Mar 10, 20250.30000.30000.29000.29000.29002,000
Mar 7, 20250.26000.27500.26000.27500.27502,400
Mar 6, 20250.26000.26000.26000.26000.2600-
Mar 5, 20250.26000.26000.26000.26000.26002,000
Mar 4, 20250.25000.25000.25000.25000.2500863
Mar 3, 20250.31000.31000.25000.25000.25007,250
Feb 28, 20250.28000.28000.28000.28000.28001,375
Feb 27, 20250.31000.31000.29000.29000.29002,003
Feb 26, 20250.31000.31000.29000.29000.290040,739
Feb 25, 20250.29000.30000.29000.29000.2900152,612
Feb 24, 20250.28000.28000.28000.28000.28003,000
Feb 21, 20250.30000.31000.25000.25000.250063,600
Feb 20, 20250.29000.31000.26000.30000.3000292,379
Feb 19, 20250.30000.30000.29500.29500.295021,500
Feb 18, 20250.29500.29500.28500.29500.295084,381
Feb 14, 20250.25000.29000.24000.28500.2850155,250
Feb 13, 20250.25500.25500.24000.24000.240031,000
Feb 12, 20250.24000.25500.24000.24000.240055,590
Feb 11, 20250.23000.25500.23000.24000.240043,000
Feb 10, 20250.21000.21500.21000.21000.210051,000
Feb 7, 20250.22500.22500.20000.20000.200021,008
Feb 6, 20250.23000.23000.23000.23000.23001,000
Feb 5, 20250.23000.23000.23000.23000.23001,000
Feb 4, 20250.23500.23500.22000.22000.220025,500
Feb 3, 20250.22000.22000.22000.22000.220029,500
Jan 31, 20250.23500.23500.22000.22000.220083,500
Jan 30, 20250.23000.23500.23000.23500.2350140,150
Jan 29, 20250.23500.23500.21000.21000.210012,750
Jan 28, 20250.23000.23500.22500.23500.235026,000
Jan 27, 20250.23500.23500.23500.23500.2350-
Jan 24, 20250.23500.23500.21000.23500.2350164,000
Jan 23, 20250.26000.26000.22000.22000.220015,500
Jan 22, 20250.21000.26000.20000.25000.2500334,625
Jan 21, 20250.22000.22000.21000.21000.210010,500
Jan 20, 20250.23000.23000.22000.22000.22003,530
Jan 17, 20250.23000.24000.23000.23000.230024,934
Jan 16, 20250.20000.23000.20000.23000.230050,055
Jan 15, 20250.22000.22000.20000.20000.20008,278
Jan 14, 20250.22500.22500.22500.22500.2250510
Jan 13, 20250.21000.21000.20500.20500.205019,000
Jan 10, 20250.23000.23000.21500.21500.21503,693
Jan 9, 20250.23000.23000.23000.23000.23001,013
Jan 8, 20250.23000.23000.23000.23000.23001,013
Jan 7, 20250.23000.23000.23000.23000.23001,000
Jan 6, 20250.23000.23000.21500.23000.230011,540
Jan 3, 20250.23000.24000.23000.23000.230037,775
Jan 2, 20250.23000.23000.23000.23000.23006,200
Dec 31, 20240.23000.23000.22000.22000.22003,024
Dec 30, 20240.22000.22000.22000.22000.22004,500
Dec 27, 20240.23000.23000.22000.22000.22006,000
Dec 24, 20240.21000.23000.21000.23000.230010,002
Dec 23, 20240.22500.22500.20000.22000.220027,037
Dec 20, 20240.22000.22000.19000.22000.220085,213
Dec 19, 20240.22000.24000.21000.22000.220085,350
Dec 18, 20240.24000.24000.21000.21000.210048,150
Dec 17, 20240.21000.27000.21000.24000.240090,750
Dec 16, 20240.21000.21000.21000.21000.21002,001
Dec 13, 20240.21000.21000.21000.21000.21009,000
Dec 12, 20240.23000.23000.20500.20500.205011,424
Dec 11, 20240.20000.23000.20000.22000.220057,500
Dec 10, 20240.20000.20000.19000.19000.19003,000
Dec 9, 20240.22000.22000.19000.19000.190016,417
Dec 6, 20240.18000.24000.18000.24000.24009,383
Dec 5, 20240.17000.17000.16000.16000.160010,500
Dec 4, 2024 1:4 Stock Splits
Dec 4, 20240.16000.16000.16000.16000.1600801
Dec 3, 20240.16000.16000.12000.16000.1600149,853
Dec 2, 20240.16000.16000.16000.16000.16001,250
Nov 29, 20240.16000.16000.14000.16000.160024,250
Nov 28, 20240.18000.18000.16000.16000.160018,264
Nov 27, 20240.20000.20000.16000.18000.180031,250
Nov 26, 20240.20000.20000.20000.20000.2000250
Nov 25, 20240.20000.20000.20000.20000.2000500
Nov 22, 20240.22000.22000.20000.20000.20005,500
Nov 21, 20240.20000.20000.20000.20000.200015,250
Nov 20, 20240.22000.22000.18000.18000.180025,750
Nov 19, 20240.22000.22000.22000.22000.22001,000
Nov 18, 20240.18000.22000.18000.22000.220032,634
Nov 15, 20240.18000.18000.18000.18000.18003,258
Nov 14, 20240.16000.18000.14000.14000.140012,750
Nov 13, 20240.18000.18000.16000.16000.160026,875
Nov 12, 20240.20000.20000.16000.18000.180011,337
Nov 11, 20240.22000.22000.18000.18000.180047,075
Nov 8, 20240.20000.20000.18000.20000.200012,750
Nov 7, 20240.22000.22000.20000.20000.20005,750
Nov 6, 20240.22000.22000.22000.22000.22004,613
Nov 5, 20240.20000.22000.20000.22000.2200734
Nov 4, 20240.24000.24000.20000.20000.200041,250
Nov 1, 20240.24000.24000.24000.24000.2400273
Oct 31, 20240.26000.26000.20000.24000.240065,750
Oct 30, 20240.28000.28000.24000.26000.260053,750
Oct 29, 20240.28000.28000.28000.28000.2800500
Oct 28, 20240.30000.30000.28000.28000.280011,500
Oct 25, 20240.32000.32000.30000.30000.30006,250
Oct 24, 20240.32000.32000.30000.32000.320011,250
Oct 23, 20240.32000.32000.32000.32000.3200500
Oct 22, 20240.32000.32000.30000.30000.300019,250
Oct 21, 20240.32000.32000.30000.30000.30005,192
Oct 18, 20240.32000.32000.28000.30000.300015,000
Oct 17, 20240.32000.32000.30000.30000.300010,000
Oct 16, 20240.32000.32000.32000.32000.32001,250
Oct 15, 20240.32000.32000.32000.32000.3200500
Oct 11, 20240.32000.32000.32000.32000.3200500
Oct 10, 20240.32000.32000.32000.32000.3200500
Oct 9, 20240.32000.32000.30000.30000.30009,500
Oct 8, 20240.32000.32000.30000.32000.320012,000
Oct 7, 20240.34000.34000.32000.32000.32003,250
Oct 4, 20240.34000.34000.34000.34000.3400500
Oct 3, 20240.36000.36000.34000.34000.3400750
Oct 2, 20240.30000.30000.30000.30000.3000250
Oct 1, 20240.30000.30000.30000.30000.30001,250
Sep 30, 20240.28000.28000.28000.28000.28001,000
Sep 27, 20240.28000.28000.28000.28000.28003,724
Sep 26, 20240.30000.30000.28000.28000.28006,750
Sep 25, 20240.28000.30000.26000.30000.300046,125
Sep 24, 20240.28000.28000.26000.28000.28007,000
Sep 23, 20240.34000.34000.26000.26000.2600121,400
Sep 20, 20240.34000.34000.34000.34000.34003,150
Sep 19, 20240.36000.36000.32000.32000.32006,750
Sep 18, 20240.36000.36000.30000.32000.320048,250
Sep 17, 20240.32000.36000.32000.34000.340039,250
Sep 16, 20240.28000.34000.28000.32000.320036,631
Sep 13, 20240.28000.30000.28000.30000.30001,750
Sep 12, 20240.24000.28000.22000.28000.280051,625
Sep 11, 20240.24000.24000.22000.22000.22005,750
Sep 10, 20240.22000.24000.20000.22000.220049,500
Sep 9, 20240.28000.28000.20000.22000.2200183,750
Sep 6, 20240.28000.28000.28000.28000.280013,575
Sep 5, 20240.24000.28000.24000.28000.280016,368
Sep 4, 20240.24000.26000.20000.24000.240031,750
Sep 3, 20240.24000.24000.24000.24000.24003,750
Aug 30, 20240.26000.26000.20000.24000.240044,500
Aug 29, 20240.24000.28000.24000.24000.240010,500
Aug 28, 20240.24000.24000.24000.24000.24008,750
Aug 27, 20240.22000.24000.22000.24000.24002,500
Aug 26, 20240.24000.24000.24000.24000.2400250
Aug 23, 20240.24000.24000.24000.24000.2400753
Aug 22, 20240.24000.24000.24000.24000.2400500
Aug 21, 20240.24000.24000.20000.24000.240019,625
Aug 20, 20240.24000.24000.24000.24000.2400500
Aug 19, 20240.24000.24000.22000.24000.24004,250
Aug 16, 20240.24000.24000.20000.24000.240070,763
Aug 15, 20240.24000.24000.22000.24000.240039,375
Aug 14, 20240.22000.24000.22000.24000.24002,500
Aug 13, 20240.24000.24000.24000.24000.24005,000
Aug 12, 20240.24000.24000.22000.24000.240031,666
Aug 9, 20240.26000.26000.24000.24000.240020,750
Aug 8, 20240.26000.28000.24000.26000.2600169,714
Aug 7, 20240.30000.30000.26000.26000.260024,212
Aug 6, 20240.30000.30000.30000.30000.30002,625
Aug 2, 20240.32000.32000.30000.30000.300011,000
Aug 1, 20240.32000.32000.28000.30000.300054,375
Jul 31, 20240.30000.30000.28000.30000.300017,000
Jul 30, 20240.30000.30000.30000.30000.300031,250
Jul 29, 20240.32000.32000.30000.30000.300014,255
Jul 26, 20240.34000.36000.32000.32000.320021,000
Jul 25, 20240.34000.34000.30000.34000.340017,375
Jul 24, 20240.36000.38000.32000.32000.3200110,750
Jul 23, 20240.38000.38000.36000.38000.38006,015
Jul 22, 20240.40000.40000.36000.38000.380020,750
Jul 19, 20240.40000.40000.40000.40000.4000500
Jul 18, 20240.40000.40000.38000.38000.38004,000
Jul 17, 20240.40000.40000.40000.40000.4000250
Jul 16, 20240.38000.40000.38000.40000.4000100,790
Jul 15, 20240.40000.40000.36000.40000.400040,138
Jul 12, 20240.42000.42000.40000.40000.40005,750
Jul 11, 20240.40000.42000.40000.42000.420011,375
Jul 10, 20240.44000.44000.38000.38000.380064,775
Jul 9, 20240.44000.44000.44000.44000.4400500
Jul 8, 20240.40000.44000.40000.42000.42002,626
Jul 5, 20240.40000.40000.38000.40000.400050,052
Jul 4, 20240.42000.42000.38000.40000.400043,675
Jul 3, 20240.38000.44000.38000.42000.4200160,528
Jul 2, 20240.36000.38000.34000.38000.380035,750
Jun 28, 20240.36000.36000.36000.36000.36006,502
Jun 27, 20240.34000.36000.34000.36000.360021,112
Jun 26, 20240.34000.34000.32000.34000.34006,350
Jun 25, 20240.34000.34000.32000.34000.34009,600
Jun 24, 20240.32000.34000.32000.34000.34001,727
Jun 21, 20240.34000.34000.34000.34000.34002,505
Jun 20, 20240.34000.34000.32000.34000.34004,930
Jun 19, 20240.32000.34000.32000.34000.34004,000
Jun 18, 20240.34000.34000.30000.32000.320017,900
Jun 17, 20240.36000.40000.32000.34000.340065,128
Jun 14, 20240.36000.36000.34000.36000.360034,850
Jun 13, 20240.34000.36000.32000.36000.360080,925
Jun 12, 20240.34000.36000.34000.36000.360030,493
Jun 11, 20240.36000.36000.34000.36000.360059,205
Jun 10, 20240.36000.38000.36000.36000.360033,750
Jun 7, 20240.36000.38000.36000.36000.360013,650
Jun 6, 20240.38000.38000.34000.38000.380038,979
Jun 5, 20240.38000.40000.38000.38000.380021,250
Jun 4, 20240.42000.42000.36000.38000.380047,300
Jun 3, 20240.38000.42000.38000.42000.420016,500
May 31, 20240.40000.40000.36000.38000.380018,250
May 30, 20240.40000.40000.36000.38000.380019,875
May 29, 20240.40000.40000.38000.40000.40004,793
May 28, 20240.40000.40000.38000.38000.38001,875
May 27, 20240.42000.42000.38000.38000.380013,000
May 24, 20240.40000.42000.40000.40000.40002,456
May 23, 20240.38000.40000.38000.40000.400010,000
May 22, 20240.40000.42000.40000.42000.420036,532
May 21, 20240.40000.40000.40000.40000.400033,190
May 17, 20240.40000.42000.38000.40000.400036,875
May 16, 20240.42000.42000.38000.40000.400020,638
May 15, 20240.40000.42000.40000.42000.420013,750
May 14, 20240.42000.42000.38000.40000.40003,250
May 13, 20240.44000.44000.38000.42000.420020,875
May 10, 20240.42000.44000.40000.44000.440019,270
May 9, 20240.40000.40000.38000.38000.380045,000
May 8, 20240.44000.44000.38000.40000.400022,250
May 7, 20240.40000.44000.38000.40000.400070,875
May 6, 20240.40000.40000.38000.40000.400035,550
May 3, 20240.40000.40000.38000.40000.40006,250
May 2, 20240.40000.42000.38000.40000.400048,625

Related Tickers

NF.CN Nuclear Fuels Inc.
0.2750
+3.77%
 
MEC.CN Mustang Energy Corp.
0.2600
+18.18%
 
PUR.V Premier American Uranium Inc.
1.1800
-9.23%
 
PTU.V Purepoint Uranium Group Inc.
0.2250
+2.27%
 
WUC.CN Western Uranium & Vanadium Corp.
0.8800
+1.15%
 
SASK.V Atha Energy Corp.
0.3900
0.00%
 
LAM.TO Laramide Resources Ltd.
0.6800
+1.49%
 
FIND.V Baselode Energy Corp.
0.1400
+16.67%
 
GXU.V GoviEx Uranium Inc.
0.0500
0.00%
 
BOE.AX Boss Energy Limited
3.6350
+1.54%