TOG.TO - TORC Oil & Gas Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun. 02, 20201.52001.58001.50001.58001.58001,859,230
Jun. 01, 20201.42001.51001.35001.48001.48001,707,800
May 29, 20201.50001.52001.42001.44001.44005,762,300
May 28, 20201.55001.59001.52001.55001.55001,488,800
May 27, 20201.62001.62001.50001.59001.59001,908,200
May 26, 20201.65001.65001.58001.63001.63001,583,800
May 25, 20201.60001.63001.56001.59001.5900907,300
May 22, 20201.55001.62001.52001.60001.60001,470,300
May 21, 20201.72001.74001.52001.60001.60004,450,200
May 20, 20201.38001.62001.36001.61001.61005,033,200
May 19, 20201.41001.41001.26001.32001.32003,752,200
May 15, 20201.03001.15000.99001.11001.11003,800,200
May 14, 20201.04001.05000.97001.01001.01002,177,200
May 13, 20201.11001.11001.01001.05001.05002,754,000
May 12, 20201.13001.15001.09001.12001.12001,186,800
May 11, 20201.07001.12001.04001.11001.11001,892,100
May 08, 20201.11001.11001.06001.08001.08001,056,500
May 07, 20201.18001.18001.08001.08001.08001,764,100
May 06, 20201.13001.18001.10001.11001.11002,044,800
May 05, 20201.17001.24001.16001.21001.21002,043,500
May 04, 20200.99001.10000.99001.10001.10001,949,200
May 01, 20201.12001.13001.00001.04001.04001,884,000
Apr. 30, 20201.09001.15000.99001.12001.12003,193,100
Apr. 29, 20200.93001.04000.93001.03001.03002,375,700
Apr. 29, 20200.005 Dividend
Apr. 28, 20200.89000.93000.86000.90000.89501,349,000
Apr. 27, 20200.82000.87000.79000.85000.8453867,900
Apr. 24, 20200.93000.94000.84000.84000.83532,324,900
Apr. 23, 20200.93000.97000.90000.92000.91491,451,900
Apr. 22, 20200.83000.92000.83000.90000.89501,852,200
Apr. 21, 20200.79000.83000.76000.79000.78562,993,600
Apr. 20, 20200.78000.87000.76000.83000.82542,027,300
Apr. 17, 20200.76000.87000.75000.86000.85521,301,500
Apr. 16, 20200.79000.86000.75000.80000.79561,342,900
Apr. 15, 20200.80000.80000.74000.79000.78561,463,500
Apr. 14, 20200.90000.91000.81000.84000.83532,429,800
Apr. 13, 20201.05001.06000.92000.93000.92481,954,700
Apr. 09, 20201.08001.09000.93001.00000.99445,106,100
Apr. 08, 20200.93001.00000.90001.00000.99443,227,700
Apr. 07, 20201.01001.03000.90000.94000.93483,183,100
Apr. 06, 20200.92001.02000.85000.94000.93483,095,700
Apr. 03, 20201.12001.12000.86000.96000.95476,405,900
Apr. 02, 20200.68000.93000.65000.88000.87515,502,200
Apr. 01, 20200.63000.66000.59000.61000.60661,031,900
Mar. 31, 20200.62000.70000.60000.63000.62652,092,800
Mar. 30, 20200.56000.65000.51000.58000.57681,847,500
Mar. 30, 20200.005 Dividend
Mar. 27, 20200.59000.61000.55000.57000.56191,894,600
Mar. 26, 20200.65000.71000.58000.60000.59142,788,800
Mar. 25, 20200.55000.70000.52000.60000.59143,662,400
Mar. 24, 20200.50000.55000.48000.53000.52244,866,100
Mar. 23, 20200.52000.53000.45000.46000.45343,221,600
Mar. 20, 20200.65000.65000.51000.54000.53233,592,100
Mar. 19, 20200.50000.63000.45000.56000.55206,878,900
Mar. 18, 20200.49000.52000.41000.46000.45348,862,600
Mar. 17, 20200.78000.78000.50000.50000.49293,521,800
Mar. 16, 20200.94001.03000.62000.76000.74912,778,000
Mar. 13, 20201.16001.18000.83001.17001.15333,326,800
Mar. 12, 20201.15001.24001.02001.06001.04492,653,500
Mar. 11, 20201.62001.68001.26001.31001.29132,482,300
Mar. 10, 20201.87001.90001.50001.70001.67572,473,300
Mar. 09, 20201.75002.14001.65001.67001.64624,516,700
Mar. 06, 20203.05003.15002.90002.99002.94731,887,000
Mar. 05, 20203.24003.29003.15003.19003.1445528,000
Mar. 04, 20203.30003.34003.24003.30003.2529643,100
Mar. 03, 20203.43003.45003.18003.21003.16421,309,500
Mar. 02, 20203.31003.36003.13003.33003.28252,554,200
Feb. 28, 20203.15003.28002.98003.27003.22332,759,400
Feb. 27, 20203.40003.40003.16003.28003.2332895,000
Feb. 27, 20200.025 Dividend
Feb. 26, 20203.57003.66003.50003.50003.4254555,800
Feb. 25, 20203.81003.83003.53003.58003.5037890,400
Feb. 24, 20203.90003.90003.77003.81003.7288926,300
Feb. 21, 20204.12004.14004.03004.05003.9637522,600
Feb. 20, 20204.22004.25004.15004.19004.1007500,700
Feb. 19, 20204.09004.18004.09004.18004.0909514,400
Feb. 18, 20204.00004.08003.98004.05003.9637469,400
Feb. 14, 20204.04004.07003.95004.05003.9637693,200
Feb. 13, 20203.95004.04003.90004.04003.9539811,700
Feb. 12, 20203.92003.95003.78003.94003.85601,005,800
Feb. 11, 20203.90003.91003.81003.83003.7483727,000
Feb. 10, 20203.92003.92003.78003.86003.7777397,200
Feb. 07, 20203.97003.99003.92003.94003.8560676,300
Feb. 06, 20204.02004.04003.91004.03003.9441515,300
Feb. 05, 20203.99004.04003.95004.02003.9343763,400
Feb. 04, 20203.84003.92003.78003.89003.8071845,600
Feb. 03, 20203.82003.85003.74003.79003.7092750,300
Jan. 31, 20203.85003.90003.78003.84003.7581340,800
Jan. 30, 20203.83003.93003.83003.90003.8169428,200
Jan. 30, 20200.025 Dividend
Jan. 29, 20203.95004.00003.89003.95003.8413439,700
Jan. 28, 20203.93004.00003.90003.92003.8121517,900
Jan. 27, 20203.86003.96003.84003.91003.8024660,900
Jan. 24, 20204.09004.10003.99004.06003.9483722,000
Jan. 23, 20204.14004.17004.05004.12004.0066724,100
Jan. 22, 20204.36004.37004.18004.19004.07471,087,000
Jan. 21, 20204.36004.46004.32004.39004.2692965,100
Jan. 20, 20204.40004.40004.34004.40004.2789589,800
Jan. 17, 20204.43004.45004.35004.37004.2498449,600
Jan. 16, 20204.50004.52004.38004.40004.2789833,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...