TAG Oil Ltd. (TAO.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.6300

+0.0400

(+6.78%)

At close: 03:59PM EDT

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 06, 2024	0.6000	0.6300	0.6000	0.6300	0.6300	168,200
May 03, 2024	0.6300	0.6300	0.5800	0.5900	0.5900	107,400
May 02, 2024	0.5700	0.6200	0.5700	0.6000	0.6000	154,000
May 01, 2024	0.5900	0.5900	0.5500	0.5500	0.5500	181,700
Apr 30, 2024	0.6100	0.6100	0.5800	0.5800	0.5800	91,900
Apr 29, 2024	0.5800	0.6300	0.5800	0.6000	0.6000	158,000
Apr 26, 2024	0.5900	0.6000	0.5800	0.6000	0.6000	155,000
Apr 25, 2024	0.5700	0.6000	0.5700	0.5900	0.5900	157,800
Apr 24, 2024	0.5700	0.5900	0.5500	0.5900	0.5900	221,000
Apr 23, 2024	0.5400	0.5700	0.5400	0.5500	0.5500	46,300
Apr 22, 2024	0.5700	0.5900	0.5300	0.5300	0.5300	157,800
Apr 19, 2024	0.5600	0.5800	0.5500	0.5700	0.5700	70,000
Apr 18, 2024	0.5500	0.5700	0.5400	0.5600	0.5600	473,900
Apr 17, 2024	0.5700	0.5800	0.5400	0.5400	0.5400	193,800
Apr 16, 2024	0.5500	0.5800	0.5400	0.5500	0.5500	97,900
Apr 15, 2024	0.5700	0.5900	0.5500	0.5500	0.5500	288,000
Apr 12, 2024	0.5600	0.5900	0.5500	0.5900	0.5900	444,500
Apr 11, 2024	0.5500	0.5600	0.5300	0.5600	0.5600	212,700
Apr 10, 2024	0.4900	0.5500	0.4900	0.5500	0.5500	275,800
Apr 09, 2024	0.4800	0.4900	0.4800	0.4900	0.4900	68,100
Apr 08, 2024	0.5000	0.5000	0.4700	0.4900	0.4900	107,400
Apr 05, 2024	0.4900	0.5000	0.4900	0.4900	0.4900	187,000
Apr 04, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	53,500
Apr 03, 2024	0.4900	0.5000	0.4800	0.5000	0.5000	163,100
Apr 02, 2024	0.4900	0.4900	0.4800	0.4900	0.4900	121,100
Apr 01, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	125,300
Mar 28, 2024	0.4900	0.4900	0.4800	0.4800	0.4800	13,900
Mar 27, 2024	0.4700	0.4800	0.4700	0.4700	0.4700	52,100
Mar 26, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	309,000
Mar 25, 2024	0.4600	0.4700	0.4500	0.4600	0.4600	79,300
Mar 22, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	81,000
Mar 21, 2024	0.4600	0.4600	0.4500	0.4500	0.4500	100,500
Mar 20, 2024	0.4700	0.4700	0.4600	0.4700	0.4700	60,000
Mar 19, 2024	0.4900	0.4900	0.4600	0.4600	0.4600	542,400
Mar 18, 2024	0.4500	0.4800	0.4500	0.4800	0.4800	881,000
Mar 15, 2024	0.4500	0.4500	0.4300	0.4500	0.4500	165,000
Mar 14, 2024	0.4600	0.4600	0.4300	0.4400	0.4400	89,900
Mar 13, 2024	0.4600	0.4600	0.4400	0.4500	0.4500	166,800
Mar 12, 2024	0.4600	0.4800	0.4600	0.4700	0.4700	34,000
Mar 11, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	22,000
Mar 08, 2024	0.4700	0.4700	0.4500	0.4700	0.4700	100,600
Mar 07, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	3,100
Mar 06, 2024	0.4600	0.4700	0.4500	0.4500	0.4500	215,600
Mar 05, 2024	0.4800	0.4800	0.4600	0.4700	0.4700	180,500
Mar 04, 2024	0.5000	0.5000	0.4700	0.4800	0.4800	51,300
Mar 01, 2024	0.4900	0.4900	0.4700	0.4900	0.4900	41,600
Feb 29, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	1,200
Feb 28, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	377,300
Feb 27, 2024	0.4900	0.5200	0.4800	0.4900	0.4900	118,700
Feb 26, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	2,500
Feb 23, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	700
Feb 22, 2024	0.5200	0.5200	0.4800	0.4800	0.4800	70,300
Feb 21, 2024	0.5100	0.5100	0.5000	0.5100	0.5100	41,500
Feb 20, 2024	0.5300	0.5300	0.5000	0.5000	0.5000	28,900
Feb 16, 2024	0.4800	0.5600	0.4700	0.5400	0.5400	366,900
Feb 15, 2024	0.4000	0.4800	0.4000	0.4800	0.4800	515,600
Feb 14, 2024	0.3600	0.4200	0.3600	0.4100	0.4100	208,400
Feb 13, 2024	0.3600	0.3700	0.3500	0.3700	0.3700	139,500
Feb 12, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	127,500
Feb 09, 2024	0.3800	0.3800	0.3700	0.3700	0.3700	9,000
Feb 08, 2024	0.3700	0.3800	0.3600	0.3700	0.3700	43,200
Feb 07, 2024	0.3700	0.3800	0.3700	0.3800	0.3800	9,000
Feb 06, 2024	0.3600	0.3700	0.3600	0.3600	0.3600	94,200
Feb 05, 2024	0.3800	0.3900	0.3700	0.3700	0.3700	132,500
Feb 02, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	60,100
Feb 01, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	31,500
Jan 31, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	11,500
Jan 30, 2024	0.3800	0.3900	0.3700	0.3900	0.3900	18,500
Jan 29, 2024	0.3800	0.3800	0.3600	0.3700	0.3700	113,500
Jan 26, 2024	0.3800	0.3900	0.3700	0.3800	0.3800	89,000
Jan 25, 2024	0.3600	0.3900	0.3600	0.3900	0.3900	74,500
Jan 24, 2024	0.3600	0.3800	0.3500	0.3800	0.3800	72,900
Jan 23, 2024	0.3700	0.3700	0.3500	0.3500	0.3500	69,700
Jan 22, 2024	0.3700	0.3700	0.3500	0.3600	0.3600	126,900
Jan 19, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	147,300
Jan 18, 2024	0.3900	0.3900	0.3800	0.3800	0.3800	27,000
Jan 17, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	45,000
Jan 16, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	60,800
Jan 15, 2024	0.4100	0.4100	0.3900	0.4000	0.4000	26,800
Jan 12, 2024	0.4100	0.4100	0.4000	0.4000	0.4000	38,100
Jan 11, 2024	0.4000	0.4200	0.4000	0.4200	0.4200	26,300
Jan 10, 2024	0.4100	0.4400	0.4100	0.4100	0.4100	142,000
Jan 09, 2024	0.3900	0.4100	0.3900	0.4100	0.4100	51,600
Jan 08, 2024	0.3500	0.3900	0.3500	0.3900	0.3900	228,400
Jan 05, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	35,400
Jan 04, 2024	0.3500	0.3700	0.3500	0.3500	0.3500	286,100
Jan 03, 2024	0.3600	0.4000	0.3400	0.3400	0.3400	1,328,400
Jan 02, 2024	0.4600	0.4700	0.4400	0.4500	0.4500	55,700
Dec 29, 2023	0.4600	0.4600	0.4600	0.4600	0.4600	3,000
Dec 28, 2023	0.4400	0.4600	0.4400	0.4600	0.4600	160,600
Dec 27, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	51,600
Dec 22, 2023	0.4400	0.4600	0.4300	0.4600	0.4600	30,000
Dec 21, 2023	0.4100	0.4300	0.4100	0.4300	0.4300	19,300
Dec 20, 2023	0.4300	0.4400	0.4100	0.4200	0.4200	148,600
Dec 19, 2023	0.4200	0.4500	0.4100	0.4300	0.4300	175,600
Dec 18, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	103,400
Dec 15, 2023	0.4300	0.4300	0.4200	0.4200	0.4200	60,400
Dec 14, 2023	0.4400	0.4400	0.4300	0.4300	0.4300	27,500
Dec 13, 2023	0.4300	0.4400	0.3700	0.4400	0.4400	187,600
Dec 12, 2023	0.4400	0.4400	0.4200	0.4300	0.4300	97,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.47+312.06(+1.42%)

S&P 5005,180.74+52.95(+1.03%)

DOW38,852.27+176.59(+0.46%)

CAD/USD0.7310-0.0011(-0.16%)

CRUDE OIL78.20-0.28(-0.36%)

Bitcoin CAD87,704.65-305.80(-0.35%)

TAG Oil Ltd. (TAO.V)

S&P/TSX
22,259.47
+312.06(+1.42%)

S&P 500
5,180.74
+52.95(+1.03%)

DOW
38,852.27
+176.59(+0.46%)

CAD/USD
0.7310
-0.0011(-0.16%)

CRUDE OIL
78.20
-0.28(-0.36%)

Bitcoin CAD
87,704.65
-305.80(-0.35%)