Tourmaline Oil Corp. (TOU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 27, 2022 | 75.84 | 77.89 | 75.67 | 77.86 | 77.86 | 1,241,500 |
| May 26, 2022 | 77.05 | 77.17 | 75.70 | 76.45 | 76.45 | 1,287,000 |
| May 25, 2022 | 75.90 | 77.59 | 75.75 | 76.24 | 76.24 | 1,514,900 |
| May 24, 2022 | 73.15 | 75.91 | 72.84 | 75.67 | 75.67 | 2,185,800 |
| May 20, 2022 | 72.77 | 73.15 | 71.54 | 72.64 | 72.64 | 1,157,000 |
| May 19, 2022 | 70.00 | 72.83 | 70.00 | 72.18 | 72.18 | 1,127,400 |
| May 18, 2022 | 73.00 | 73.24 | 70.21 | 71.30 | 71.30 | 1,122,400 |
| May 17, 2022 | 70.94 | 72.72 | 70.81 | 72.64 | 72.64 | 1,103,000 |
| May 16, 2022 | 69.27 | 70.21 | 69.11 | 70.05 | 70.05 | 1,475,500 |
| May 13, 2022 | 67.64 | 68.91 | 67.56 | 68.83 | 68.83 | 1,301,600 |
| May 12, 2022 | 68.47 | 69.00 | 65.26 | 66.85 | 66.85 | 1,911,000 |
| May 11, 2022 | 67.83 | 69.67 | 67.57 | 69.11 | 69.11 | 2,545,600 |
| May 10, 2022 | 69.46 | 69.99 | 65.82 | 68.63 | 68.63 | 3,362,500 |
| May 09, 2022 | 70.00 | 70.66 | 67.41 | 68.75 | 68.75 | 2,917,500 |
| May 06, 2022 | 72.51 | 73.90 | 70.77 | 72.07 | 72.07 | 2,105,700 |
| May 05, 2022 | 72.95 | 74.50 | 69.09 | 72.80 | 72.80 | 3,340,000 |
| May 04, 2022 | 70.00 | 71.54 | 69.05 | 71.30 | 71.30 | 1,946,300 |
| May 03, 2022 | 66.44 | 69.13 | 66.17 | 69.13 | 69.13 | 1,521,900 |
| May 02, 2022 | 64.91 | 66.74 | 64.77 | 66.07 | 66.07 | 2,340,400 |
| Apr 29, 2022 | 64.99 | 66.46 | 64.85 | 66.16 | 66.16 | 2,064,900 |
| Apr 28, 2022 | 64.70 | 64.85 | 63.36 | 64.85 | 64.85 | 1,456,200 |
| Apr 27, 2022 | 63.33 | 64.36 | 62.66 | 64.35 | 64.35 | 1,647,300 |
| Apr 26, 2022 | 63.31 | 63.97 | 61.50 | 63.07 | 63.07 | 1,758,600 |
| Apr 25, 2022 | 60.99 | 63.26 | 60.15 | 63.25 | 63.25 | 1,753,500 |
| Apr 22, 2022 | 62.63 | 64.00 | 61.79 | 62.98 | 62.98 | 1,899,500 |
| Apr 21, 2022 | 66.70 | 66.75 | 63.27 | 63.42 | 63.42 | 1,591,500 |
| Apr 20, 2022 | 63.36 | 66.34 | 63.19 | 66.00 | 66.00 | 1,944,000 |
| Apr 19, 2022 | 64.83 | 65.34 | 62.78 | 63.19 | 63.19 | 1,701,700 |
| Apr 18, 2022 | 64.99 | 66.56 | 64.50 | 65.83 | 65.83 | 1,552,800 |
| Apr 14, 2022 | 62.97 | 64.25 | 62.63 | 63.96 | 63.96 | 1,668,400 |
| Apr 13, 2022 | 61.58 | 63.54 | 61.28 | 62.97 | 62.97 | 1,470,200 |
| Apr 12, 2022 | 61.26 | 62.01 | 60.65 | 60.79 | 60.79 | 1,772,200 |
| Apr 11, 2022 | 61.28 | 61.28 | 59.88 | 60.50 | 60.50 | 1,543,700 |
| Apr 08, 2022 | 60.05 | 61.75 | 59.34 | 61.28 | 61.28 | 1,486,200 |
| Apr 07, 2022 | 58.50 | 60.07 | 58.39 | 60.01 | 60.01 | 1,446,500 |
| Apr 06, 2022 | 58.45 | 59.50 | 58.17 | 58.49 | 58.49 | 1,466,600 |
| Apr 05, 2022 | 59.95 | 60.15 | 57.78 | 58.10 | 58.10 | 1,711,300 |
| Apr 04, 2022 | 59.78 | 60.00 | 58.05 | 59.26 | 59.26 | 1,784,700 |
| Apr 01, 2022 | 57.59 | 59.71 | 57.02 | 59.32 | 59.32 | 2,150,500 |
| Mar 31, 2022 | 56.00 | 58.70 | 55.86 | 57.60 | 57.60 | 1,881,500 |
| Mar 30, 2022 | 56.58 | 57.13 | 56.04 | 56.37 | 56.37 | 1,301,900 |
| Mar 29, 2022 | 56.00 | 56.23 | 54.93 | 55.98 | 55.98 | 2,355,400 |
| Mar 28, 2022 | 56.72 | 57.43 | 56.21 | 57.31 | 57.31 | 1,696,800 |
| Mar 25, 2022 | 55.00 | 57.92 | 54.75 | 57.76 | 57.76 | 2,782,600 |
| Mar 24, 2022 | 53.99 | 54.90 | 53.36 | 54.86 | 54.86 | 1,417,900 |
| Mar 23, 2022 | 53.58 | 54.45 | 53.47 | 53.88 | 53.88 | 1,237,500 |
| Mar 22, 2022 | 53.35 | 53.64 | 52.24 | 52.81 | 52.81 | 948,100 |
| Mar 21, 2022 | 51.70 | 53.48 | 51.40 | 53.20 | 53.20 | 1,714,800 |
| Mar 18, 2022 | 51.17 | 52.30 | 50.48 | 50.58 | 50.58 | 1,903,700 |
| Mar 17, 2022 | 50.14 | 51.62 | 49.98 | 51.49 | 51.49 | 1,413,800 |
| Mar 16, 2022 | 49.28 | 49.81 | 48.06 | 49.13 | 49.13 | 1,243,500 |
| Mar 15, 2022 | 46.69 | 48.90 | 45.88 | 48.78 | 48.78 | 1,864,700 |
| Mar 14, 2022 | 49.81 | 50.20 | 47.86 | 48.77 | 48.77 | 1,776,400 |
| Mar 11, 2022 | 50.44 | 51.13 | 50.10 | 50.85 | 50.85 | 957,300 |
| Mar 10, 2022 | 51.16 | 51.55 | 49.95 | 50.81 | 50.81 | 1,525,700 |
| Mar 09, 2022 | 51.17 | 51.56 | 50.02 | 50.83 | 50.83 | 2,420,500 |
| Mar 08, 2022 | 52.75 | 53.85 | 51.80 | 52.02 | 52.02 | 2,352,800 |
| Mar 07, 2022 | 52.26 | 52.74 | 51.73 | 52.43 | 52.43 | 2,068,300 |
| Mar 04, 2022 | 49.90 | 51.42 | 49.88 | 51.16 | 51.16 | 2,174,300 |
| Mar 03, 2022 | 51.11 | 51.30 | 48.98 | 49.58 | 49.58 | 2,024,200 |
| Mar 02, 2022 | 52.89 | 53.23 | 51.06 | 51.17 | 51.17 | 1,342,100 |
| Mar 01, 2022 | 50.50 | 52.35 | 50.34 | 52.31 | 52.31 | 2,281,500 |
| Feb 28, 2022 | 48.97 | 50.08 | 48.10 | 50.00 | 50.00 | 2,578,100 |
| Feb 25, 2022 | 48.00 | 48.60 | 47.26 | 48.22 | 48.22 | 1,514,400 |
| Feb 24, 2022 | 47.65 | 48.12 | 46.60 | 47.96 | 47.96 | 1,507,000 |
| Feb 23, 2022 | 46.01 | 47.59 | 45.97 | 46.47 | 46.47 | 1,449,400 |
| Feb 22, 2022 | 47.35 | 47.91 | 45.70 | 45.89 | 45.89 | 1,970,100 |
| Feb 18, 2022 | 46.20 | 46.31 | 45.48 | 46.13 | 46.13 | 1,382,000 |
| Feb 17, 2022 | 46.85 | 47.36 | 46.28 | 46.60 | 46.60 | 1,024,000 |
| Feb 16, 2022 | 47.50 | 47.88 | 46.75 | 46.85 | 46.85 | 1,239,100 |
| Feb 15, 2022 | 45.50 | 47.22 | 45.19 | 47.03 | 47.03 | 1,621,900 |
| Feb 14, 2022 | 46.82 | 47.17 | 45.83 | 46.26 | 46.26 | 926,400 |
| Feb 11, 2022 | 45.29 | 46.85 | 45.22 | 46.58 | 46.58 | 1,764,500 |
| Feb 10, 2022 | 45.44 | 46.30 | 45.03 | 45.33 | 45.33 | 1,178,500 |
| Feb 09, 2022 | 45.80 | 46.57 | 45.53 | 45.59 | 45.59 | 2,031,600 |
| Feb 08, 2022 | 47.78 | 47.78 | 45.66 | 45.80 | 45.80 | 1,665,500 |
| Feb 07, 2022 | 49.35 | 49.72 | 47.78 | 47.89 | 47.89 | 2,045,500 |
| Feb 04, 2022 | 49.33 | 50.00 | 48.79 | 49.41 | 49.41 | 1,453,700 |
| Feb 03, 2022 | 47.75 | 49.03 | 47.24 | 48.94 | 48.94 | 2,164,400 |
| Feb 02, 2022 | 48.00 | 49.13 | 47.78 | 48.72 | 48.72 | 2,503,500 |
| Feb 01, 2022 | 45.55 | 47.35 | 44.92 | 47.31 | 47.31 | 1,968,900 |
| Jan 31, 2022 | 44.62 | 45.44 | 44.15 | 45.32 | 45.32 | 1,709,100 |
| Jan 28, 2022 | 43.69 | 44.62 | 43.39 | 44.29 | 44.29 | 2,208,100 |
| Jan 27, 2022 | 43.59 | 44.13 | 42.42 | 42.95 | 42.95 | 2,654,700 |
| Jan 26, 2022 | 44.50 | 45.08 | 42.95 | 43.17 | 43.17 | 1,615,800 |
| Jan 25, 2022 | 43.12 | 43.86 | 41.75 | 43.78 | 43.78 | 1,416,600 |
| Jan 24, 2022 | 42.91 | 43.47 | 41.09 | 43.43 | 43.43 | 1,600,300 |
| Jan 24, 2022 | 1.25 Dividend | |||||
| Jan 21, 2022 | 46.39 | 46.39 | 45.02 | 45.25 | 44.00 | 3,959,000 |
| Jan 20, 2022 | 47.65 | 48.17 | 46.72 | 46.93 | 45.63 | 2,522,900 |
| Jan 19, 2022 | 48.14 | 48.14 | 46.27 | 47.65 | 46.33 | 3,084,200 |
| Jan 18, 2022 | 48.00 | 49.00 | 46.75 | 47.23 | 45.93 | 2,608,500 |
| Jan 17, 2022 | 45.62 | 46.18 | 45.37 | 46.05 | 44.78 | 692,500 |
| Jan 14, 2022 | 44.00 | 45.63 | 43.80 | 45.31 | 44.06 | 1,539,800 |
| Jan 13, 2022 | 45.33 | 45.56 | 43.89 | 44.13 | 42.91 | 1,447,300 |
| Jan 12, 2022 | 45.00 | 45.92 | 44.80 | 45.75 | 44.49 | 2,823,400 |
| Jan 11, 2022 | 43.52 | 44.80 | 43.50 | 44.76 | 43.52 | 1,605,000 |
| Jan 10, 2022 | 43.95 | 43.95 | 42.50 | 43.23 | 42.04 | 1,069,400 |
| Jan 07, 2022 | 42.44 | 43.33 | 41.79 | 43.23 | 42.04 | 1,344,300 |
| Jan 06, 2022 | 42.92 | 42.95 | 41.59 | 42.20 | 41.03 | 1,293,400 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
