Tourmaline Oil Corp. (TOU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 11, 2024 | 65.01 | 65.56 | 64.91 | 65.44 | 65.44 | 976,300 |
| Oct 10, 2024 | 63.90 | 65.45 | 63.51 | 65.41 | 65.41 | 1,283,400 |
| Oct 09, 2024 | 64.28 | 64.32 | 63.53 | 63.81 | 63.81 | 1,626,700 |
| Oct 08, 2024 | 66.00 | 66.11 | 64.26 | 64.63 | 64.63 | 1,477,400 |
| Oct 07, 2024 | 66.91 | 67.40 | 66.43 | 66.81 | 66.81 | 3,580,400 |
| Oct 04, 2024 | 65.60 | 66.84 | 65.51 | 66.55 | 66.55 | 2,342,100 |
| Oct 03, 2024 | 63.61 | 65.38 | 63.39 | 65.00 | 65.00 | 2,113,200 |
| Oct 02, 2024 | 64.20 | 64.64 | 62.79 | 63.38 | 63.38 | 2,086,400 |
| Oct 01, 2024 | 62.42 | 63.62 | 62.07 | 63.27 | 63.27 | 2,649,600 |
| Sept 30, 2024 | 61.15 | 63.13 | 61.15 | 62.81 | 62.81 | 1,501,600 |
| Sept 27, 2024 | 59.40 | 61.57 | 59.26 | 61.41 | 61.41 | 1,258,800 |
| Sept 26, 2024 | 59.05 | 59.95 | 58.56 | 59.04 | 59.04 | 1,188,700 |
| Sept 25, 2024 | 60.08 | 60.49 | 59.56 | 59.75 | 59.75 | 1,308,100 |
| Sept 24, 2024 | 60.02 | 60.59 | 59.66 | 60.21 | 60.21 | 815,100 |
| Sept 23, 2024 | 58.69 | 59.98 | 58.47 | 59.38 | 59.38 | 1,096,000 |
| Sept 20, 2024 | 59.51 | 59.51 | 58.21 | 58.50 | 58.50 | 3,117,000 |
| Sept 19, 2024 | 59.60 | 59.77 | 59.06 | 59.56 | 59.56 | 1,999,400 |
| Sept 18, 2024 | 59.29 | 59.66 | 58.45 | 58.85 | 58.85 | 4,974,800 |
| Sept 17, 2024 | 59.38 | 59.68 | 58.87 | 59.60 | 59.60 | 1,933,500 |
| Sept 16, 2024 | 59.41 | 59.77 | 58.50 | 59.11 | 59.11 | 3,253,600 |
| Sept 13, 2024 | 58.92 | 59.78 | 58.80 | 59.12 | 59.12 | 2,383,100 |
| Sept 13, 2024 | 0.35 Dividend | |||||
| Sept 12, 2024 | 57.93 | 59.75 | 57.93 | 58.89 | 58.54 | 6,592,700 |
| Sept 11, 2024 | 58.55 | 59.29 | 57.67 | 58.75 | 58.40 | 1,219,000 |
| Sept 10, 2024 | 58.91 | 59.00 | 56.96 | 58.16 | 57.81 | 4,189,400 |
| Sept 09, 2024 | 60.27 | 60.83 | 58.73 | 58.80 | 58.45 | 1,521,700 |
| Sept 06, 2024 | 60.00 | 60.62 | 59.66 | 60.14 | 59.78 | 3,812,900 |
| Sept 05, 2024 | 59.87 | 60.22 | 59.63 | 59.92 | 59.56 | 1,329,500 |
| Sept 04, 2024 | 59.27 | 59.68 | 58.95 | 59.45 | 59.10 | 919,900 |
| Sept 03, 2024 | 60.74 | 60.89 | 59.10 | 59.15 | 58.80 | 4,034,100 |
| Aug 30, 2024 | 61.37 | 61.56 | 60.60 | 61.42 | 61.05 | 1,472,800 |
| Aug 29, 2024 | 62.12 | 62.30 | 61.38 | 61.84 | 61.47 | 2,596,100 |
| Aug 28, 2024 | 62.04 | 62.75 | 61.81 | 61.95 | 61.58 | 1,004,400 |
| Aug 27, 2024 | 62.69 | 62.99 | 62.20 | 62.36 | 61.99 | 1,348,100 |
| Aug 26, 2024 | 63.18 | 63.75 | 62.97 | 63.24 | 62.86 | 3,824,400 |
| Aug 23, 2024 | 62.61 | 62.85 | 62.20 | 62.66 | 62.29 | 621,200 |
| Aug 22, 2024 | 61.69 | 62.77 | 61.57 | 62.25 | 61.88 | 932,800 |
| Aug 21, 2024 | 62.08 | 62.44 | 61.46 | 61.67 | 61.30 | 898,600 |
| Aug 20, 2024 | 62.32 | 62.47 | 61.64 | 61.94 | 61.57 | 3,139,900 |
| Aug 19, 2024 | 63.28 | 63.75 | 62.33 | 62.42 | 62.05 | 2,475,700 |
| Aug 16, 2024 | 63.03 | 63.56 | 62.84 | 62.95 | 62.58 | 1,249,500 |
| Aug 15, 2024 | 62.46 | 63.75 | 62.30 | 63.20 | 62.82 | 1,547,600 |
| Aug 14, 2024 | 61.28 | 62.81 | 61.24 | 62.21 | 61.84 | 8,702,700 |
| Aug 13, 2024 | 59.72 | 61.60 | 59.71 | 61.31 | 60.95 | 8,168,400 |
| Aug 12, 2024 | 58.52 | 60.99 | 57.91 | 60.73 | 60.37 | 9,240,500 |
| Aug 09, 2024 | 58.39 | 58.65 | 57.63 | 58.28 | 57.93 | 5,949,700 |
| Aug 09, 2024 | 0.5 Dividend | |||||
| Aug 08, 2024 | 58.29 | 58.95 | 58.01 | 58.65 | 57.80 | 5,680,500 |
| Aug 07, 2024 | 58.44 | 58.97 | 56.69 | 58.04 | 57.20 | 15,705,200 |
| Aug 06, 2024 | 55.57 | 57.08 | 55.27 | 56.68 | 55.86 | 13,518,400 |
| Aug 02, 2024 | 57.69 | 58.15 | 56.05 | 56.90 | 56.08 | 7,238,600 |
| Aug 01, 2024 | 60.50 | 60.50 | 57.40 | 58.66 | 57.81 | 3,196,000 |
| Jul 31, 2024 | 59.63 | 60.77 | 59.20 | 60.75 | 59.87 | 987,800 |
| Jul 30, 2024 | 58.88 | 59.59 | 58.77 | 59.18 | 58.33 | 1,006,100 |
| Jul 29, 2024 | 59.91 | 59.91 | 58.52 | 58.97 | 58.12 | 1,133,500 |
| Jul 26, 2024 | 59.61 | 59.88 | 58.83 | 59.86 | 59.00 | 724,900 |
| Jul 25, 2024 | 59.68 | 59.73 | 58.63 | 59.41 | 58.55 | 860,500 |
| Jul 24, 2024 | 61.05 | 61.41 | 59.68 | 59.74 | 58.88 | 1,699,300 |
| Jul 23, 2024 | 61.12 | 61.34 | 60.54 | 61.05 | 60.17 | 1,057,000 |
| Jul 22, 2024 | 60.27 | 61.50 | 60.26 | 61.33 | 60.45 | 3,068,700 |
| Jul 19, 2024 | 60.00 | 60.53 | 59.90 | 60.37 | 59.50 | 1,647,600 |
| Jul 18, 2024 | 59.76 | 60.47 | 59.50 | 60.41 | 59.54 | 2,280,900 |
| Jul 17, 2024 | 60.93 | 61.44 | 59.22 | 59.53 | 58.67 | 3,025,300 |
| Jul 16, 2024 | 61.49 | 61.94 | 61.10 | 61.19 | 60.31 | 1,338,200 |
| Jul 15, 2024 | 61.93 | 62.15 | 61.07 | 61.66 | 60.77 | 1,580,000 |
| Jul 12, 2024 | 62.28 | 62.50 | 61.76 | 61.82 | 60.93 | 1,093,400 |
| Jul 11, 2024 | 61.35 | 62.54 | 61.02 | 61.85 | 60.96 | 1,283,000 |
| Jul 10, 2024 | 61.49 | 61.58 | 60.41 | 61.50 | 60.61 | 827,500 |
| Jul 09, 2024 | 61.34 | 61.79 | 60.70 | 60.77 | 59.89 | 1,096,100 |
| Jul 08, 2024 | 61.75 | 61.95 | 61.35 | 61.86 | 60.97 | 1,137,600 |
| Jul 05, 2024 | 62.60 | 62.86 | 61.64 | 61.82 | 60.93 | 2,217,000 |
| Jul 04, 2024 | 62.10 | 62.68 | 61.98 | 62.63 | 61.73 | 852,600 |
| Jul 03, 2024 | 62.92 | 63.33 | 61.90 | 62.11 | 61.21 | 1,506,200 |
| Jul 02, 2024 | 62.72 | 63.16 | 61.96 | 62.45 | 61.55 | 1,232,900 |
| Jun 28, 2024 | 62.52 | 62.75 | 61.92 | 62.05 | 61.16 | 1,479,200 |
| Jun 27, 2024 | 62.00 | 62.41 | 61.78 | 62.20 | 61.30 | 835,200 |
| Jun 26, 2024 | 62.38 | 62.86 | 61.63 | 61.79 | 60.90 | 2,054,800 |
| Jun 25, 2024 | 62.51 | 62.89 | 62.01 | 62.72 | 61.82 | 901,900 |
| Jun 24, 2024 | 60.55 | 63.07 | 60.18 | 62.88 | 61.97 | 2,512,600 |
| Jun 21, 2024 | 62.42 | 62.42 | 60.52 | 60.55 | 59.68 | 11,061,700 |
| Jun 20, 2024 | 63.42 | 63.50 | 61.80 | 62.40 | 61.50 | 5,110,900 |
| Jun 19, 2024 | 63.62 | 64.14 | 62.85 | 63.19 | 62.28 | 490,600 |
| Jun 18, 2024 | 63.15 | 64.24 | 63.08 | 63.84 | 62.92 | 1,066,800 |
| Jun 17, 2024 | 63.25 | 63.25 | 62.04 | 63.17 | 62.26 | 3,543,000 |
| Jun 14, 2024 | 63.53 | 63.56 | 62.52 | 63.13 | 62.22 | 2,040,800 |
| Jun 14, 2024 | 0.32 Dividend | |||||
| Jun 13, 2024 | 65.78 | 65.81 | 63.38 | 63.49 | 62.26 | 1,388,400 |
| Jun 12, 2024 | 67.76 | 68.07 | 65.71 | 65.78 | 64.50 | 1,350,700 |
| Jun 11, 2024 | 67.40 | 67.50 | 66.20 | 67.23 | 65.93 | 1,420,700 |
| Jun 10, 2024 | 66.86 | 68.68 | 66.77 | 67.46 | 66.15 | 3,339,800 |
| Jun 07, 2024 | 66.89 | 67.69 | 66.53 | 66.61 | 65.32 | 700,800 |
| Jun 06, 2024 | 66.34 | 67.31 | 65.71 | 67.09 | 65.79 | 957,400 |
| Jun 05, 2024 | 65.59 | 66.14 | 65.27 | 65.74 | 64.47 | 1,302,300 |
| Jun 04, 2024 | 65.90 | 66.16 | 64.95 | 65.28 | 64.01 | 1,045,400 |
| Jun 03, 2024 | 67.52 | 67.86 | 66.14 | 66.56 | 65.27 | 1,746,300 |
| May 31, 2024 | 66.80 | 67.64 | 66.64 | 67.61 | 66.30 | 2,901,900 |
| May 30, 2024 | 65.50 | 67.20 | 65.50 | 66.77 | 65.48 | 1,021,600 |
| May 29, 2024 | 67.20 | 67.47 | 65.26 | 66.15 | 64.87 | 2,223,600 |
| May 28, 2024 | 67.73 | 67.86 | 66.72 | 67.45 | 66.14 | 1,116,900 |
| May 27, 2024 | 67.20 | 67.72 | 66.99 | 67.25 | 65.95 | 316,300 |
| *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.