Tourmaline Oil Corp. (TOU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 67.99 | 68.65 | 67.21 | 67.76 | 67.76 | 1,070,800 |
| Apr 25, 2024 | 65.88 | 68.24 | 65.61 | 68.18 | 68.18 | 1,398,500 |
| Apr 24, 2024 | 65.98 | 66.63 | 65.65 | 66.22 | 66.22 | 1,485,700 |
| Apr 23, 2024 | 65.44 | 66.43 | 65.28 | 66.16 | 66.16 | 1,477,400 |
| Apr 22, 2024 | 64.71 | 66.12 | 64.25 | 65.70 | 65.70 | 2,052,300 |
| Apr 19, 2024 | 64.12 | 65.40 | 64.04 | 65.12 | 65.12 | 928,500 |
| Apr 18, 2024 | 65.27 | 65.49 | 63.84 | 64.12 | 64.12 | 1,961,500 |
| Apr 17, 2024 | 65.25 | 66.11 | 64.72 | 65.24 | 65.24 | 1,144,000 |
| Apr 16, 2024 | 64.35 | 65.74 | 64.26 | 65.21 | 65.21 | 1,247,700 |
| Apr 15, 2024 | 65.57 | 66.14 | 64.19 | 64.71 | 64.71 | 2,476,000 |
| Apr 12, 2024 | 67.31 | 68.00 | 65.38 | 65.66 | 65.66 | 2,197,900 |
| Apr 11, 2024 | 67.62 | 67.62 | 66.09 | 66.58 | 66.58 | 2,924,600 |
| Apr 10, 2024 | 67.15 | 68.66 | 67.00 | 67.71 | 67.71 | 1,135,900 |
| Apr 09, 2024 | 65.48 | 66.68 | 65.05 | 66.58 | 66.58 | 1,365,100 |
| Apr 08, 2024 | 64.16 | 65.35 | 63.93 | 65.29 | 65.29 | 2,428,700 |
| Apr 05, 2024 | 64.45 | 65.09 | 63.76 | 64.11 | 64.11 | 778,100 |
| Apr 04, 2024 | 63.73 | 64.44 | 63.24 | 64.39 | 64.39 | 969,700 |
| Apr 03, 2024 | 62.69 | 63.91 | 62.51 | 63.73 | 63.73 | 1,494,200 |
| Apr 02, 2024 | 64.12 | 64.40 | 62.44 | 62.55 | 62.55 | 1,352,800 |
| Apr 01, 2024 | 63.50 | 64.24 | 63.00 | 63.96 | 63.96 | 762,400 |
| Mar 28, 2024 | 62.35 | 63.75 | 62.00 | 63.33 | 63.33 | 1,633,000 |
| Mar 27, 2024 | 60.20 | 62.35 | 60.10 | 62.28 | 62.28 | 999,500 |
| Mar 26, 2024 | 60.80 | 60.85 | 60.21 | 60.64 | 60.64 | 961,200 |
| Mar 25, 2024 | 59.63 | 60.88 | 59.63 | 60.79 | 60.79 | 1,134,100 |
| Mar 22, 2024 | 60.05 | 60.24 | 59.04 | 59.63 | 59.63 | 857,700 |
| Mar 21, 2024 | 60.77 | 61.16 | 60.13 | 60.18 | 60.18 | 1,036,400 |
| Mar 20, 2024 | 60.46 | 61.08 | 60.36 | 60.97 | 60.97 | 1,764,200 |
| Mar 19, 2024 | 60.92 | 61.59 | 60.50 | 60.97 | 60.97 | 2,450,600 |
| Mar 18, 2024 | 61.74 | 61.96 | 60.70 | 60.92 | 60.92 | 2,015,400 |
| Mar 15, 2024 | 60.34 | 61.82 | 60.28 | 61.55 | 61.55 | 6,798,900 |
| Mar 14, 2024 | 60.19 | 60.48 | 59.18 | 60.45 | 60.45 | 2,373,300 |
| Mar 14, 2024 | 0.3 Dividend | |||||
| Mar 13, 2024 | 60.18 | 60.75 | 59.52 | 60.16 | 59.86 | 1,227,600 |
| Mar 13, 2024 | 0.5 Dividend | |||||
| Mar 12, 2024 | 59.92 | 60.43 | 59.56 | 60.17 | 59.37 | 1,122,800 |
| Mar 11, 2024 | 60.53 | 61.07 | 59.75 | 59.88 | 59.09 | 3,876,600 |
| Mar 08, 2024 | 62.39 | 62.54 | 60.33 | 61.07 | 60.26 | 3,714,700 |
| Mar 07, 2024 | 61.77 | 63.19 | 60.01 | 62.40 | 61.57 | 1,378,000 |
| Mar 06, 2024 | 63.94 | 64.22 | 62.53 | 63.06 | 62.22 | 945,500 |
| Mar 05, 2024 | 62.70 | 63.69 | 62.56 | 63.37 | 62.53 | 924,300 |
| Mar 04, 2024 | 62.66 | 63.48 | 62.26 | 62.80 | 61.97 | 976,100 |
| Mar 01, 2024 | 61.99 | 62.76 | 61.66 | 62.33 | 61.50 | 2,010,400 |
| Feb 29, 2024 | 61.00 | 62.24 | 60.84 | 61.42 | 60.61 | 7,605,800 |
| Feb 28, 2024 | 59.95 | 60.90 | 59.45 | 60.80 | 59.99 | 1,572,600 |
| Feb 27, 2024 | 59.61 | 60.45 | 59.28 | 60.01 | 59.21 | 1,492,900 |
| Feb 26, 2024 | 59.06 | 60.05 | 59.04 | 59.60 | 58.81 | 829,000 |
| Feb 23, 2024 | 58.95 | 59.57 | 58.37 | 59.31 | 58.52 | 1,673,100 |
| Feb 22, 2024 | 59.20 | 59.90 | 58.64 | 59.54 | 58.75 | 2,270,000 |
| Feb 21, 2024 | 57.40 | 60.68 | 57.35 | 59.43 | 58.64 | 2,563,000 |
| Feb 20, 2024 | 57.07 | 57.84 | 56.70 | 57.00 | 56.24 | 3,095,700 |
| Feb 16, 2024 | 56.17 | 57.33 | 56.00 | 57.23 | 56.47 | 1,181,400 |
| Feb 15, 2024 | 54.08 | 56.54 | 54.05 | 56.43 | 55.68 | 2,149,900 |
| Feb 14, 2024 | 54.74 | 55.46 | 53.69 | 53.99 | 53.27 | 1,932,000 |
| Feb 13, 2024 | 55.90 | 56.05 | 53.45 | 54.51 | 53.79 | 3,400,200 |
| Feb 12, 2024 | 55.73 | 57.06 | 55.31 | 56.00 | 55.26 | 3,692,900 |
| Feb 09, 2024 | 56.70 | 56.71 | 55.28 | 55.69 | 54.95 | 2,249,200 |
| Feb 08, 2024 | 55.93 | 57.14 | 55.30 | 56.56 | 55.81 | 2,726,100 |
| Feb 07, 2024 | 54.88 | 56.03 | 54.42 | 56.00 | 55.26 | 2,735,100 |
| Feb 06, 2024 | 54.37 | 55.26 | 54.18 | 54.96 | 54.23 | 1,852,100 |
| Feb 05, 2024 | 56.18 | 56.65 | 54.25 | 54.35 | 53.63 | 2,993,700 |
| Feb 02, 2024 | 57.63 | 57.84 | 56.07 | 56.10 | 55.36 | 1,350,000 |
| Feb 01, 2024 | 58.09 | 58.68 | 57.25 | 57.88 | 57.11 | 1,191,000 |
| Jan 31, 2024 | 58.13 | 58.35 | 57.76 | 58.13 | 57.36 | 970,300 |
| Jan 30, 2024 | 58.12 | 58.42 | 57.91 | 58.08 | 57.31 | 2,427,500 |
| Jan 29, 2024 | 58.63 | 58.95 | 58.11 | 58.58 | 57.80 | 1,889,200 |
| Jan 26, 2024 | 59.34 | 59.42 | 58.11 | 58.97 | 58.19 | 843,600 |
| Jan 25, 2024 | 58.91 | 59.58 | 58.38 | 59.28 | 58.49 | 894,800 |
| Jan 24, 2024 | 58.15 | 58.58 | 57.85 | 58.50 | 57.72 | 2,162,400 |
| Jan 23, 2024 | 56.12 | 57.82 | 56.07 | 57.61 | 56.85 | 2,001,500 |
| Jan 22, 2024 | 57.41 | 57.42 | 56.37 | 56.40 | 55.65 | 3,997,900 |
| Jan 19, 2024 | 57.52 | 57.68 | 57.03 | 57.31 | 56.55 | 1,870,400 |
| Jan 18, 2024 | 58.00 | 58.06 | 57.00 | 57.51 | 56.75 | 1,600,300 |
| Jan 17, 2024 | 57.91 | 58.26 | 57.35 | 58.00 | 57.23 | 1,729,800 |
| Jan 16, 2024 | 62.06 | 62.28 | 58.25 | 58.35 | 57.58 | 3,023,300 |
| Jan 15, 2024 | 62.32 | 62.49 | 62.05 | 62.34 | 61.51 | 1,044,400 |
| Jan 12, 2024 | 61.69 | 62.44 | 61.69 | 62.32 | 61.49 | 2,283,000 |
| Jan 11, 2024 | 60.67 | 61.35 | 60.24 | 61.02 | 60.21 | 1,672,100 |
| Jan 10, 2024 | 61.87 | 62.09 | 60.05 | 60.19 | 59.39 | 3,558,700 |
| Jan 09, 2024 | 61.78 | 62.74 | 61.26 | 61.80 | 60.98 | 1,913,400 |
| Jan 08, 2024 | 61.28 | 61.79 | 60.64 | 61.75 | 60.93 | 2,478,300 |
| Jan 05, 2024 | 62.33 | 62.49 | 61.57 | 62.20 | 61.38 | 1,883,100 |
| Jan 04, 2024 | 62.09 | 62.24 | 60.93 | 62.06 | 61.24 | 1,769,300 |
| Jan 03, 2024 | 59.70 | 61.88 | 59.37 | 61.71 | 60.89 | 3,689,000 |
| Jan 02, 2024 | 59.86 | 60.03 | 59.42 | 59.48 | 58.69 | 2,319,400 |
| Dec 29, 2023 | 59.50 | 59.74 | 59.08 | 59.59 | 58.80 | 1,597,600 |
| Dec 28, 2023 | 59.27 | 59.58 | 59.20 | 59.29 | 58.50 | 1,209,300 |
| Dec 27, 2023 | 59.10 | 60.15 | 59.08 | 59.54 | 58.75 | 1,219,900 |
| Dec 22, 2023 | 59.76 | 59.98 | 59.31 | 59.37 | 58.58 | 1,120,000 |
| Dec 21, 2023 | 59.35 | 59.75 | 59.04 | 59.58 | 58.79 | 3,058,900 |
| Dec 20, 2023 | 59.96 | 60.28 | 59.11 | 59.16 | 58.38 | 4,191,300 |
| Dec 19, 2023 | 59.00 | 60.00 | 59.00 | 60.00 | 59.20 | 1,072,100 |
| Dec 18, 2023 | 59.58 | 59.83 | 59.01 | 59.45 | 58.66 | 1,637,600 |
| Dec 15, 2023 | 60.00 | 60.00 | 58.31 | 58.58 | 57.80 | 3,315,700 |
| Dec 14, 2023 | 60.83 | 60.87 | 59.65 | 60.15 | 59.35 | 1,851,800 |
| Dec 14, 2023 | 0.28 Dividend | |||||
| Dec 13, 2023 | 57.93 | 60.09 | 57.73 | 60.00 | 58.93 | 1,400,500 |
| Dec 12, 2023 | 59.69 | 60.00 | 57.75 | 58.05 | 57.01 | 2,042,100 |
| Dec 11, 2023 | 62.00 | 62.00 | 59.91 | 60.37 | 59.29 | 4,754,800 |
| Dec 08, 2023 | 62.43 | 62.88 | 61.94 | 62.22 | 61.11 | 1,003,100 |
| Dec 07, 2023 | 62.91 | 63.25 | 61.89 | 62.06 | 60.95 | 1,838,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.