Canada Markets closed

Tourmaline Oil Corp. (TOU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
77.86+1.41 (+1.84%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 27, 202275.8477.8975.6777.8677.861,241,500
May 26, 202277.0577.1775.7076.4576.451,287,000
May 25, 202275.9077.5975.7576.2476.241,514,900
May 24, 202273.1575.9172.8475.6775.672,185,800
May 20, 202272.7773.1571.5472.6472.641,157,000
May 19, 202270.0072.8370.0072.1872.181,127,400
May 18, 202273.0073.2470.2171.3071.301,122,400
May 17, 202270.9472.7270.8172.6472.641,103,000
May 16, 202269.2770.2169.1170.0570.051,475,500
May 13, 202267.6468.9167.5668.8368.831,301,600
May 12, 202268.4769.0065.2666.8566.851,911,000
May 11, 202267.8369.6767.5769.1169.112,545,600
May 10, 202269.4669.9965.8268.6368.633,362,500
May 09, 202270.0070.6667.4168.7568.752,917,500
May 06, 202272.5173.9070.7772.0772.072,105,700
May 05, 202272.9574.5069.0972.8072.803,340,000
May 04, 202270.0071.5469.0571.3071.301,946,300
May 03, 202266.4469.1366.1769.1369.131,521,900
May 02, 202264.9166.7464.7766.0766.072,340,400
Apr 29, 202264.9966.4664.8566.1666.162,064,900
Apr 28, 202264.7064.8563.3664.8564.851,456,200
Apr 27, 202263.3364.3662.6664.3564.351,647,300
Apr 26, 202263.3163.9761.5063.0763.071,758,600
Apr 25, 202260.9963.2660.1563.2563.251,753,500
Apr 22, 202262.6364.0061.7962.9862.981,899,500
Apr 21, 202266.7066.7563.2763.4263.421,591,500
Apr 20, 202263.3666.3463.1966.0066.001,944,000
Apr 19, 202264.8365.3462.7863.1963.191,701,700
Apr 18, 202264.9966.5664.5065.8365.831,552,800
Apr 14, 202262.9764.2562.6363.9663.961,668,400
Apr 13, 202261.5863.5461.2862.9762.971,470,200
Apr 12, 202261.2662.0160.6560.7960.791,772,200
Apr 11, 202261.2861.2859.8860.5060.501,543,700
Apr 08, 202260.0561.7559.3461.2861.281,486,200
Apr 07, 202258.5060.0758.3960.0160.011,446,500
Apr 06, 202258.4559.5058.1758.4958.491,466,600
Apr 05, 202259.9560.1557.7858.1058.101,711,300
Apr 04, 202259.7860.0058.0559.2659.261,784,700
Apr 01, 202257.5959.7157.0259.3259.322,150,500
Mar 31, 202256.0058.7055.8657.6057.601,881,500
Mar 30, 202256.5857.1356.0456.3756.371,301,900
Mar 29, 202256.0056.2354.9355.9855.982,355,400
Mar 28, 202256.7257.4356.2157.3157.311,696,800
Mar 25, 202255.0057.9254.7557.7657.762,782,600
Mar 24, 202253.9954.9053.3654.8654.861,417,900
Mar 23, 202253.5854.4553.4753.8853.881,237,500
Mar 22, 202253.3553.6452.2452.8152.81948,100
Mar 21, 202251.7053.4851.4053.2053.201,714,800
Mar 18, 202251.1752.3050.4850.5850.581,903,700
Mar 17, 202250.1451.6249.9851.4951.491,413,800
Mar 16, 202249.2849.8148.0649.1349.131,243,500
Mar 15, 202246.6948.9045.8848.7848.781,864,700
Mar 14, 202249.8150.2047.8648.7748.771,776,400
Mar 11, 202250.4451.1350.1050.8550.85957,300
Mar 10, 202251.1651.5549.9550.8150.811,525,700
Mar 09, 202251.1751.5650.0250.8350.832,420,500
Mar 08, 202252.7553.8551.8052.0252.022,352,800
Mar 07, 202252.2652.7451.7352.4352.432,068,300
Mar 04, 202249.9051.4249.8851.1651.162,174,300
Mar 03, 202251.1151.3048.9849.5849.582,024,200
Mar 02, 202252.8953.2351.0651.1751.171,342,100
Mar 01, 202250.5052.3550.3452.3152.312,281,500
Feb 28, 202248.9750.0848.1050.0050.002,578,100
Feb 25, 202248.0048.6047.2648.2248.221,514,400
Feb 24, 202247.6548.1246.6047.9647.961,507,000
Feb 23, 202246.0147.5945.9746.4746.471,449,400
Feb 22, 202247.3547.9145.7045.8945.891,970,100
Feb 18, 202246.2046.3145.4846.1346.131,382,000
Feb 17, 202246.8547.3646.2846.6046.601,024,000
Feb 16, 202247.5047.8846.7546.8546.851,239,100
Feb 15, 202245.5047.2245.1947.0347.031,621,900
Feb 14, 202246.8247.1745.8346.2646.26926,400
Feb 11, 202245.2946.8545.2246.5846.581,764,500
Feb 10, 202245.4446.3045.0345.3345.331,178,500
Feb 09, 202245.8046.5745.5345.5945.592,031,600
Feb 08, 202247.7847.7845.6645.8045.801,665,500
Feb 07, 202249.3549.7247.7847.8947.892,045,500
Feb 04, 202249.3350.0048.7949.4149.411,453,700
Feb 03, 202247.7549.0347.2448.9448.942,164,400
Feb 02, 202248.0049.1347.7848.7248.722,503,500
Feb 01, 202245.5547.3544.9247.3147.311,968,900
Jan 31, 202244.6245.4444.1545.3245.321,709,100
Jan 28, 202243.6944.6243.3944.2944.292,208,100
Jan 27, 202243.5944.1342.4242.9542.952,654,700
Jan 26, 202244.5045.0842.9543.1743.171,615,800
Jan 25, 202243.1243.8641.7543.7843.781,416,600
Jan 24, 202242.9143.4741.0943.4343.431,600,300
Jan 24, 20221.25 Dividend
Jan 21, 202246.3946.3945.0245.2544.003,959,000
Jan 20, 202247.6548.1746.7246.9345.632,522,900
Jan 19, 202248.1448.1446.2747.6546.333,084,200
Jan 18, 202248.0049.0046.7547.2345.932,608,500
Jan 17, 202245.6246.1845.3746.0544.78692,500
Jan 14, 202244.0045.6343.8045.3144.061,539,800
Jan 13, 202245.3345.5643.8944.1342.911,447,300
Jan 12, 202245.0045.9244.8045.7544.492,823,400
Jan 11, 202243.5244.8043.5044.7643.521,605,000
Jan 10, 202243.9543.9542.5043.2342.041,069,400
Jan 07, 202242.4443.3341.7943.2342.041,344,300
Jan 06, 202242.9242.9541.5942.2041.031,293,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...