Canada markets closed

TORC Oil & Gas Ltd. (TOG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.9000+0.0900 (+3.20%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 19, 20212.81002.94002.81002.90002.90001,070,784
Jan. 18, 20212.85002.89002.77002.81002.8100651,117
Jan. 15, 20212.88002.94002.83002.91002.9100804,098
Jan. 14, 20212.83002.99002.83002.95002.9500971,015
Jan. 13, 20212.89002.90002.83002.87002.8700459,974
Jan. 12, 20212.81002.92502.81002.89002.8900738,057
Jan. 11, 20212.78002.85002.77002.79002.7900700,334
Jan. 08, 20212.93002.98002.82002.88002.8800650,759
Jan. 07, 20213.01003.02002.87002.94002.94001,155,508
Jan. 06, 20212.97003.03002.91002.97002.97001,063,443
Jan. 05, 20212.74002.96002.74002.95002.95001,921,527
Jan. 04, 20212.71002.78502.66002.69002.6900602,542
Dec. 31, 20202.71002.77002.70002.73002.7300448,890
Dec. 30, 20202.65002.80002.65002.75002.7500844,175
Dec. 29, 20202.75002.75002.65002.68002.6800579,516
Dec. 24, 20202.73002.75002.67002.74002.7400313,239
Dec. 23, 20202.60002.76002.60002.74002.7400686,137
Dec. 22, 20202.54002.66002.54002.58002.5800698,559
Dec. 21, 20202.36002.66002.34002.63002.63001,530,599
Dec. 18, 20202.72002.81002.72002.72002.7200755,444
Dec. 17, 20202.75002.82002.74002.75002.7500714,300
Dec. 16, 20202.83002.83002.74002.74002.74001,128,736
Dec. 15, 20202.81002.87002.78002.83002.83001,294,812
Dec. 14, 20202.94002.99002.79002.79002.79002,039,929
Dec. 11, 20202.85002.87002.71002.86002.86003,231,635
Dec. 10, 20202.67002.84002.66002.79002.79005,886,294
Dec. 09, 20202.65002.85002.56002.62002.62005,947,532
Dec. 08, 20202.44002.59002.44002.59002.59001,275,651
Dec. 07, 20202.51002.54002.42002.47002.47001,399,341
Dec. 04, 20202.31002.56002.30002.52002.52002,642,046
Dec. 03, 20202.30002.34002.18002.23002.23001,516,661
Dec. 02, 20202.20002.38002.16002.29002.29001,395,253
Dec. 01, 20202.21002.25002.09002.18002.18001,729,097
Nov. 30, 20202.24002.27002.13002.13002.13002,495,775
Nov. 27, 20202.35002.45002.28002.29002.29003,038,773
Nov. 26, 20202.28002.35002.28002.33002.3300631,728
Nov. 25, 20202.41002.43002.26002.31002.31001,660,923
Nov. 24, 20202.24002.40002.24002.36002.36003,085,273
Nov. 23, 20201.99002.12001.99002.11002.11002,293,420
Nov. 20, 20201.84001.93001.80501.90001.90001,604,849
Nov. 19, 20201.80001.84501.75001.84001.8400758,082
Nov. 18, 20201.83001.89001.81001.82001.82001,325,578
Nov. 17, 20201.72001.82001.68001.79001.79001,049,392
Nov. 16, 20201.76001.78001.73001.74001.74001,278,819
Nov. 13, 20201.60001.69001.60001.67001.6700743,465
Nov. 12, 20201.70001.74001.60001.60001.6000962,683
Nov. 11, 20201.80001.84001.70001.73001.73001,557,128
Nov. 10, 20201.64001.75001.59001.72001.72001,688,357
Nov. 09, 20201.60001.70001.55001.61001.61002,109,428
Nov. 06, 20201.49001.53001.43001.43001.4300880,050
Nov. 05, 20201.53001.56001.51001.52001.5200546,770
Nov. 04, 20201.52001.55001.46001.49001.4900563,989
Nov. 03, 20201.45001.50001.44501.48001.4800894,439
Nov. 02, 20201.38001.44001.36501.42001.4200718,670
Oct. 30, 20201.45001.47001.35001.38001.38001,513,858
Oct. 29, 20201.40001.47001.36001.46001.46001,073,989
Oct. 28, 20201.50001.50001.42001.44001.44001,503,983
Oct. 27, 20201.54001.57501.53001.54001.5400281,163
Oct. 26, 20201.59001.59001.51001.53001.5300756,551
Oct. 23, 20201.66001.68001.60001.62001.6200488,313
Oct. 22, 20201.59001.68001.59001.65001.6500886,442
Oct. 21, 20201.59001.61001.56001.60001.6000673,766
Oct. 20, 20201.58001.61001.53001.59001.5900746,531
Oct. 19, 20201.61001.62001.55001.55001.55001,109,510
Oct. 16, 20201.54001.65501.52501.59001.59002,342,862
Oct. 15, 20201.43001.59001.40001.58001.58001,282,899
Oct. 14, 20201.48001.54001.46001.46001.4600548,328
Oct. 13, 20201.51001.53001.46001.47001.4700286,444
Oct. 09, 20201.53001.56001.48001.52001.5200530,700
Oct. 08, 20201.46001.54001.43001.53001.5300984,834
Oct. 07, 20201.40001.44001.37001.44001.4400443,624
Oct. 06, 20201.44001.47001.36001.40001.4000706,754
Oct. 05, 20201.38001.42001.34001.41001.4100694,642
Oct. 02, 20201.30001.36001.27001.33001.33001,065,834
Oct. 01, 20201.40001.42001.34001.37001.3700921,125
Sep. 30, 20201.42001.45001.41001.42001.4200457,918
Sep. 29, 20201.54001.54001.42001.44001.44001,019,250
Sep. 28, 20201.48001.55001.47001.54001.5400809,785
Sep. 25, 20201.44001.48001.42001.45001.4500600,037
Sep. 24, 20201.44001.51001.37001.47001.47001,880,710
Sep. 23, 20201.50001.53001.42001.46001.4600840,894
Sep. 22, 20201.51001.58001.48001.49001.49001,494,043
Sep. 21, 20201.51001.53001.45001.50001.50001,327,448
Sep. 18, 2020------
Sep. 17, 20201.54001.56001.48501.50001.5000702,146
Sep. 16, 20201.52001.60001.48001.57001.57001,154,308
Sep. 15, 20201.46001.50501.43001.49001.4900955,865
Sep. 14, 20201.43001.48001.39001.45001.4500578,396
Sep. 11, 20201.42001.44001.36001.43001.43001,077,513
Sep. 10, 20201.52001.54001.41501.42001.42001,074,347
Sep. 09, 20201.53001.57001.50001.53001.5300664,821
Sep. 08, 20201.55001.59001.45001.51001.51002,221,747
Sep. 04, 20201.70001.70001.61001.64001.6400891,243
Sep. 03, 20201.69001.75001.66001.70001.7000613,070
Sep. 02, 20201.74001.76001.68001.70001.70001,085,221
Sep. 01, 20201.74001.80501.73001.77001.7700467,658
Aug. 31, 20201.82001.82001.73001.75001.7500669,436
Aug. 28, 20201.78001.82001.77001.82001.8200400,050
Aug. 27, 20201.76001.78001.70001.78001.78001,982,460
Aug. 26, 20201.86001.86001.73001.76001.7600966,753
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...