Mail

TOG.TO - TORC Oil & Gas Ltd.

Toronto - Toronto Delayed Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 02, 2020	1.5200	1.5800	1.5000	1.5800	1.5800	1,859,230
Jun. 01, 2020	1.4200	1.5100	1.3500	1.4800	1.4800	1,707,800
May 29, 2020	1.5000	1.5200	1.4200	1.4400	1.4400	5,762,300
May 28, 2020	1.5500	1.5900	1.5200	1.5500	1.5500	1,488,800
May 27, 2020	1.6200	1.6200	1.5000	1.5900	1.5900	1,908,200
May 26, 2020	1.6500	1.6500	1.5800	1.6300	1.6300	1,583,800
May 25, 2020	1.6000	1.6300	1.5600	1.5900	1.5900	907,300
May 22, 2020	1.5500	1.6200	1.5200	1.6000	1.6000	1,470,300
May 21, 2020	1.7200	1.7400	1.5200	1.6000	1.6000	4,450,200
May 20, 2020	1.3800	1.6200	1.3600	1.6100	1.6100	5,033,200
May 19, 2020	1.4100	1.4100	1.2600	1.3200	1.3200	3,752,200
May 15, 2020	1.0300	1.1500	0.9900	1.1100	1.1100	3,800,200
May 14, 2020	1.0400	1.0500	0.9700	1.0100	1.0100	2,177,200
May 13, 2020	1.1100	1.1100	1.0100	1.0500	1.0500	2,754,000
May 12, 2020	1.1300	1.1500	1.0900	1.1200	1.1200	1,186,800
May 11, 2020	1.0700	1.1200	1.0400	1.1100	1.1100	1,892,100
May 08, 2020	1.1100	1.1100	1.0600	1.0800	1.0800	1,056,500
May 07, 2020	1.1800	1.1800	1.0800	1.0800	1.0800	1,764,100
May 06, 2020	1.1300	1.1800	1.1000	1.1100	1.1100	2,044,800
May 05, 2020	1.1700	1.2400	1.1600	1.2100	1.2100	2,043,500
May 04, 2020	0.9900	1.1000	0.9900	1.1000	1.1000	1,949,200
May 01, 2020	1.1200	1.1300	1.0000	1.0400	1.0400	1,884,000
Apr. 30, 2020	1.0900	1.1500	0.9900	1.1200	1.1200	3,193,100
Apr. 29, 2020	0.9300	1.0400	0.9300	1.0300	1.0300	2,375,700
Apr. 29, 2020	0.005 Dividend
Apr. 28, 2020	0.8900	0.9300	0.8600	0.9000	0.8950	1,349,000
Apr. 27, 2020	0.8200	0.8700	0.7900	0.8500	0.8453	867,900
Apr. 24, 2020	0.9300	0.9400	0.8400	0.8400	0.8353	2,324,900
Apr. 23, 2020	0.9300	0.9700	0.9000	0.9200	0.9149	1,451,900
Apr. 22, 2020	0.8300	0.9200	0.8300	0.9000	0.8950	1,852,200
Apr. 21, 2020	0.7900	0.8300	0.7600	0.7900	0.7856	2,993,600
Apr. 20, 2020	0.7800	0.8700	0.7600	0.8300	0.8254	2,027,300
Apr. 17, 2020	0.7600	0.8700	0.7500	0.8600	0.8552	1,301,500
Apr. 16, 2020	0.7900	0.8600	0.7500	0.8000	0.7956	1,342,900
Apr. 15, 2020	0.8000	0.8000	0.7400	0.7900	0.7856	1,463,500
Apr. 14, 2020	0.9000	0.9100	0.8100	0.8400	0.8353	2,429,800
Apr. 13, 2020	1.0500	1.0600	0.9200	0.9300	0.9248	1,954,700
Apr. 09, 2020	1.0800	1.0900	0.9300	1.0000	0.9944	5,106,100
Apr. 08, 2020	0.9300	1.0000	0.9000	1.0000	0.9944	3,227,700
Apr. 07, 2020	1.0100	1.0300	0.9000	0.9400	0.9348	3,183,100
Apr. 06, 2020	0.9200	1.0200	0.8500	0.9400	0.9348	3,095,700
Apr. 03, 2020	1.1200	1.1200	0.8600	0.9600	0.9547	6,405,900
Apr. 02, 2020	0.6800	0.9300	0.6500	0.8800	0.8751	5,502,200
Apr. 01, 2020	0.6300	0.6600	0.5900	0.6100	0.6066	1,031,900
Mar. 31, 2020	0.6200	0.7000	0.6000	0.6300	0.6265	2,092,800
Mar. 30, 2020	0.5600	0.6500	0.5100	0.5800	0.5768	1,847,500
Mar. 30, 2020	0.005 Dividend
Mar. 27, 2020	0.5900	0.6100	0.5500	0.5700	0.5619	1,894,600
Mar. 26, 2020	0.6500	0.7100	0.5800	0.6000	0.5914	2,788,800
Mar. 25, 2020	0.5500	0.7000	0.5200	0.6000	0.5914	3,662,400
Mar. 24, 2020	0.5000	0.5500	0.4800	0.5300	0.5224	4,866,100
Mar. 23, 2020	0.5200	0.5300	0.4500	0.4600	0.4534	3,221,600
Mar. 20, 2020	0.6500	0.6500	0.5100	0.5400	0.5323	3,592,100
Mar. 19, 2020	0.5000	0.6300	0.4500	0.5600	0.5520	6,878,900
Mar. 18, 2020	0.4900	0.5200	0.4100	0.4600	0.4534	8,862,600
Mar. 17, 2020	0.7800	0.7800	0.5000	0.5000	0.4929	3,521,800
Mar. 16, 2020	0.9400	1.0300	0.6200	0.7600	0.7491	2,778,000
Mar. 13, 2020	1.1600	1.1800	0.8300	1.1700	1.1533	3,326,800
Mar. 12, 2020	1.1500	1.2400	1.0200	1.0600	1.0449	2,653,500
Mar. 11, 2020	1.6200	1.6800	1.2600	1.3100	1.2913	2,482,300
Mar. 10, 2020	1.8700	1.9000	1.5000	1.7000	1.6757	2,473,300
Mar. 09, 2020	1.7500	2.1400	1.6500	1.6700	1.6462	4,516,700
Mar. 06, 2020	3.0500	3.1500	2.9000	2.9900	2.9473	1,887,000
Mar. 05, 2020	3.2400	3.2900	3.1500	3.1900	3.1445	528,000
Mar. 04, 2020	3.3000	3.3400	3.2400	3.3000	3.2529	643,100
Mar. 03, 2020	3.4300	3.4500	3.1800	3.2100	3.1642	1,309,500
Mar. 02, 2020	3.3100	3.3600	3.1300	3.3300	3.2825	2,554,200
Feb. 28, 2020	3.1500	3.2800	2.9800	3.2700	3.2233	2,759,400
Feb. 27, 2020	3.4000	3.4000	3.1600	3.2800	3.2332	895,000
Feb. 27, 2020	0.025 Dividend
Feb. 26, 2020	3.5700	3.6600	3.5000	3.5000	3.4254	555,800
Feb. 25, 2020	3.8100	3.8300	3.5300	3.5800	3.5037	890,400
Feb. 24, 2020	3.9000	3.9000	3.7700	3.8100	3.7288	926,300
Feb. 21, 2020	4.1200	4.1400	4.0300	4.0500	3.9637	522,600
Feb. 20, 2020	4.2200	4.2500	4.1500	4.1900	4.1007	500,700
Feb. 19, 2020	4.0900	4.1800	4.0900	4.1800	4.0909	514,400
Feb. 18, 2020	4.0000	4.0800	3.9800	4.0500	3.9637	469,400
Feb. 14, 2020	4.0400	4.0700	3.9500	4.0500	3.9637	693,200
Feb. 13, 2020	3.9500	4.0400	3.9000	4.0400	3.9539	811,700
Feb. 12, 2020	3.9200	3.9500	3.7800	3.9400	3.8560	1,005,800
Feb. 11, 2020	3.9000	3.9100	3.8100	3.8300	3.7483	727,000
Feb. 10, 2020	3.9200	3.9200	3.7800	3.8600	3.7777	397,200
Feb. 07, 2020	3.9700	3.9900	3.9200	3.9400	3.8560	676,300
Feb. 06, 2020	4.0200	4.0400	3.9100	4.0300	3.9441	515,300
Feb. 05, 2020	3.9900	4.0400	3.9500	4.0200	3.9343	763,400
Feb. 04, 2020	3.8400	3.9200	3.7800	3.8900	3.8071	845,600
Feb. 03, 2020	3.8200	3.8500	3.7400	3.7900	3.7092	750,300
Jan. 31, 2020	3.8500	3.9000	3.7800	3.8400	3.7581	340,800
Jan. 30, 2020	3.8300	3.9300	3.8300	3.9000	3.8169	428,200
Jan. 30, 2020	0.025 Dividend
Jan. 29, 2020	3.9500	4.0000	3.8900	3.9500	3.8413	439,700
Jan. 28, 2020	3.9300	4.0000	3.9000	3.9200	3.8121	517,900
Jan. 27, 2020	3.8600	3.9600	3.8400	3.9100	3.8024	660,900
Jan. 24, 2020	4.0900	4.1000	3.9900	4.0600	3.9483	722,000
Jan. 23, 2020	4.1400	4.1700	4.0500	4.1200	4.0066	724,100
Jan. 22, 2020	4.3600	4.3700	4.1800	4.1900	4.0747	1,087,000
Jan. 21, 2020	4.3600	4.4600	4.3200	4.3900	4.2692	965,100
Jan. 20, 2020	4.4000	4.4000	4.3400	4.4000	4.2789	589,800
Jan. 17, 2020	4.4300	4.4500	4.3500	4.3700	4.2498	449,600
Jan. 16, 2020	4.5000	4.5200	4.3800	4.4000	4.2789	833,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...