Tourmaline Oil Corp. (TOU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 01:04PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan. 17, 2022 | 45.62 | 46.18 | 45.37 | 45.91 | 45.91 | 461,179 |
| Jan. 14, 2022 | 44.00 | 45.63 | 43.80 | 45.31 | 45.31 | 1,539,800 |
| Jan. 13, 2022 | 45.33 | 45.56 | 43.89 | 44.13 | 44.13 | 1,447,300 |
| Jan. 12, 2022 | 45.00 | 45.92 | 44.80 | 45.75 | 45.75 | 2,823,400 |
| Jan. 11, 2022 | 43.52 | 44.80 | 43.50 | 44.76 | 44.76 | 1,605,000 |
| Jan. 10, 2022 | 43.95 | 43.95 | 42.50 | 43.23 | 43.23 | 1,069,400 |
| Jan. 07, 2022 | 42.44 | 43.33 | 41.79 | 43.23 | 43.23 | 1,344,300 |
| Jan. 06, 2022 | 42.92 | 42.95 | 41.59 | 42.20 | 42.20 | 1,293,400 |
| Jan. 05, 2022 | 42.17 | 43.92 | 42.04 | 42.11 | 42.11 | 1,799,100 |
| Jan. 04, 2022 | 41.25 | 42.06 | 40.77 | 41.99 | 41.99 | 1,648,000 |
| Dec. 31, 2021 | - | - | - | - | - | - |
| Dec. 30, 2021 | 41.75 | 41.90 | 40.60 | 40.61 | 40.61 | 669,900 |
| Dec. 29, 2021 | 41.37 | 42.28 | 41.13 | 41.80 | 41.80 | 1,023,900 |
| Dec. 24, 2021 | 40.30 | 40.71 | 40.26 | 40.48 | 40.48 | 159,700 |
| Dec. 23, 2021 | 41.75 | 41.76 | 40.36 | 40.39 | 40.39 | 1,822,200 |
| Dec. 22, 2021 | 41.18 | 42.18 | 40.89 | 41.77 | 41.77 | 1,431,900 |
| Dec. 21, 2021 | 40.97 | 41.39 | 40.50 | 41.38 | 41.38 | 2,406,500 |
| Dec. 20, 2021 | 38.88 | 40.40 | 38.67 | 40.34 | 40.34 | 1,259,200 |
| Dec. 17, 2021 | 39.20 | 39.78 | 38.10 | 39.47 | 39.47 | 2,530,900 |
| Dec. 16, 2021 | 39.91 | 41.07 | 39.54 | 39.85 | 39.85 | 1,489,100 |
| Dec. 15, 2021 | 39.57 | 39.98 | 38.63 | 39.51 | 39.51 | 1,898,400 |
| Dec. 14, 2021 | 39.71 | 40.20 | 39.30 | 39.74 | 39.74 | 2,530,800 |
| Dec. 14, 2021 | 0.18 Dividend | |||||
| Dec. 13, 2021 | 41.01 | 41.11 | 40.46 | 40.58 | 40.40 | 1,128,600 |
| Dec. 10, 2021 | 41.40 | 41.55 | 40.30 | 41.24 | 41.06 | 1,619,600 |
| Dec. 09, 2021 | 42.44 | 42.50 | 40.91 | 40.92 | 40.74 | 1,979,700 |
| Dec. 08, 2021 | 42.80 | 43.62 | 42.51 | 42.72 | 42.53 | 2,686,500 |
| Dec. 07, 2021 | 41.48 | 42.65 | 41.40 | 42.48 | 42.29 | 2,157,100 |
| Dec. 06, 2021 | 41.50 | 41.50 | 38.88 | 40.37 | 40.19 | 3,288,900 |
| Dec. 03, 2021 | 40.76 | 41.64 | 40.35 | 41.00 | 40.82 | 3,025,700 |
| Dec. 02, 2021 | 40.50 | 41.00 | 39.79 | 40.31 | 40.13 | 2,028,700 |
| Dec. 01, 2021 | 43.50 | 43.84 | 40.80 | 40.92 | 40.74 | 3,166,600 |
| Nov. 30, 2021 | 43.26 | 44.45 | 41.93 | 42.51 | 42.32 | 23,529,100 |
| Nov. 29, 2021 | 45.29 | 45.61 | 43.97 | 44.10 | 43.90 | 3,033,800 |
| Nov. 26, 2021 | 44.37 | 44.80 | 43.22 | 44.31 | 44.11 | 2,937,700 |
| Nov. 25, 2021 | 45.87 | 46.55 | 45.82 | 45.84 | 45.64 | 848,800 |
| Nov. 24, 2021 | 45.15 | 46.01 | 45.09 | 45.94 | 45.74 | 1,656,000 |
| Nov. 23, 2021 | 44.01 | 45.29 | 44.01 | 45.17 | 44.97 | 2,355,100 |
| Nov. 22, 2021 | 43.86 | 44.55 | 43.30 | 43.77 | 43.58 | 3,109,300 |
| Nov. 19, 2021 | 44.50 | 44.59 | 42.99 | 43.96 | 43.77 | 2,144,500 |
| Nov. 18, 2021 | 45.20 | 45.64 | 44.86 | 45.04 | 44.84 | 1,048,300 |
| Nov. 17, 2021 | 45.54 | 46.94 | 45.14 | 45.19 | 44.99 | 2,090,300 |
| Nov. 16, 2021 | 45.83 | 46.21 | 45.39 | 45.75 | 45.55 | 1,382,800 |
| Nov. 15, 2021 | 44.96 | 45.81 | 44.30 | 45.75 | 45.55 | 2,436,300 |
| Nov. 12, 2021 | 45.41 | 45.95 | 45.19 | 45.33 | 45.13 | 2,569,600 |
| Nov. 11, 2021 | 46.04 | 46.82 | 45.42 | 45.50 | 45.30 | 2,269,200 |
| Nov. 10, 2021 | 46.00 | 46.11 | 44.68 | 45.67 | 45.47 | 1,757,300 |
| Nov. 09, 2021 | 48.11 | 48.14 | 46.14 | 46.27 | 46.06 | 2,641,200 |
| Nov. 08, 2021 | 46.55 | 48.14 | 46.45 | 47.85 | 47.64 | 3,416,400 |
| Nov. 05, 2021 | 45.50 | 46.35 | 44.90 | 46.22 | 46.01 | 1,750,600 |
| Nov. 04, 2021 | 46.50 | 46.73 | 45.10 | 45.41 | 45.21 | 1,730,600 |
| Nov. 03, 2021 | 44.75 | 45.80 | 44.67 | 45.37 | 45.17 | 839,200 |
| Nov. 02, 2021 | 45.41 | 45.71 | 44.60 | 45.38 | 45.18 | 1,349,000 |
| Nov. 01, 2021 | 45.21 | 46.50 | 45.16 | 45.59 | 45.39 | 1,278,100 |
| Oct. 29, 2021 | 43.91 | 45.00 | 43.34 | 44.73 | 44.53 | 1,566,300 |
| Oct. 28, 2021 | 44.00 | 44.28 | 42.90 | 44.07 | 43.87 | 1,584,400 |
| Oct. 27, 2021 | 44.12 | 44.99 | 43.65 | 44.29 | 44.09 | 1,703,200 |
| Oct. 26, 2021 | 44.53 | 44.67 | 43.97 | 44.34 | 44.14 | 1,162,400 |
| Oct. 25, 2021 | 44.25 | 45.00 | 43.93 | 44.48 | 44.28 | 2,162,500 |
| Oct. 22, 2021 | 43.20 | 44.38 | 43.09 | 43.77 | 43.58 | 1,243,500 |
| Oct. 21, 2021 | 43.71 | 43.99 | 42.54 | 42.88 | 42.69 | 1,566,200 |
| Oct. 20, 2021 | 43.09 | 44.15 | 42.97 | 44.05 | 43.85 | 1,362,700 |
| Oct. 19, 2021 | 42.80 | 43.80 | 41.90 | 43.54 | 43.35 | 1,496,000 |
| Oct. 18, 2021 | 44.40 | 44.49 | 42.70 | 42.90 | 42.71 | 2,047,100 |
| Oct. 15, 2021 | 45.04 | 45.06 | 44.07 | 44.16 | 43.96 | 1,753,100 |
| Oct. 14, 2021 | 43.78 | 44.87 | 43.36 | 44.68 | 44.48 | 2,217,900 |
| Oct. 13, 2021 | 43.05 | 43.40 | 42.05 | 43.11 | 42.92 | 1,969,200 |
| Oct. 12, 2021 | 44.39 | 44.75 | 42.80 | 43.44 | 43.25 | 3,413,200 |
| Oct. 08, 2021 | 45.02 | 45.47 | 44.20 | 44.73 | 44.53 | 3,406,000 |
| Oct. 07, 2021 | 43.75 | 44.82 | 43.35 | 44.72 | 44.52 | 1,863,700 |
| Oct. 06, 2021 | 45.13 | 45.13 | 43.40 | 43.54 | 43.35 | 2,090,800 |
| Oct. 05, 2021 | 44.62 | 45.91 | 44.24 | 45.78 | 45.58 | 2,800,100 |
| Oct. 04, 2021 | 44.25 | 44.60 | 43.81 | 44.05 | 43.85 | 2,100,400 |
| Oct. 01, 2021 | 44.25 | 44.34 | 43.41 | 43.77 | 43.58 | 910,200 |
| Sep. 30, 2021 | 42.92 | 44.55 | 42.53 | 44.25 | 44.05 | 1,726,000 |
| Sep. 29, 2021 | 42.95 | 44.20 | 42.53 | 42.88 | 42.69 | 2,138,300 |
| Sep. 29, 2021 | 0.75 Dividend | |||||
| Sep. 28, 2021 | 44.46 | 44.68 | 42.99 | 43.74 | 42.80 | 3,082,300 |
| Sep. 27, 2021 | 45.23 | 46.18 | 43.88 | 43.91 | 42.97 | 3,695,100 |
| Sep. 24, 2021 | 43.00 | 43.84 | 42.79 | 43.83 | 42.89 | 2,313,200 |
| Sep. 23, 2021 | 42.40 | 44.13 | 42.26 | 42.87 | 41.95 | 3,893,300 |
| Sep. 22, 2021 | 41.19 | 41.47 | 39.79 | 41.10 | 40.22 | 2,319,000 |
| Sep. 21, 2021 | 41.10 | 41.99 | 40.24 | 40.49 | 39.62 | 1,645,500 |
| Sep. 20, 2021 | 40.67 | 41.42 | 40.01 | 40.76 | 39.88 | 2,398,900 |
| Sep. 17, 2021 | 41.90 | 42.19 | 41.01 | 41.90 | 41.00 | 3,736,400 |
| Sep. 16, 2021 | 42.25 | 43.10 | 41.70 | 42.24 | 41.33 | 1,660,800 |
| Sep. 15, 2021 | 41.05 | 43.09 | 41.05 | 42.66 | 41.74 | 3,467,600 |
| Sep. 14, 2021 | 39.99 | 40.47 | 39.75 | 40.37 | 39.50 | 2,764,400 |
| Sep. 14, 2021 | 0.17 Dividend | |||||
| Sep. 13, 2021 | 38.83 | 39.90 | 38.83 | 39.90 | 38.88 | 1,900,200 |
| Sep. 10, 2021 | 37.85 | 38.59 | 37.71 | 38.38 | 37.39 | 1,580,200 |
| Sep. 09, 2021 | 36.66 | 37.47 | 36.40 | 37.45 | 36.49 | 1,732,100 |
| Sep. 08, 2021 | 36.00 | 37.26 | 35.94 | 36.75 | 35.81 | 1,943,200 |
| Sep. 07, 2021 | 35.20 | 36.07 | 34.85 | 35.88 | 34.96 | 1,387,400 |
| Sep. 03, 2021 | 35.00 | 35.37 | 34.52 | 35.18 | 34.28 | 1,104,300 |
| Sep. 02, 2021 | 35.09 | 35.58 | 34.68 | 34.89 | 33.99 | 2,207,900 |
| Sep. 01, 2021 | 33.67 | 35.10 | 32.95 | 34.97 | 34.07 | 1,610,700 |
| Aug. 31, 2021 | 33.30 | 33.92 | 32.97 | 33.74 | 32.87 | 1,398,400 |
| Aug. 30, 2021 | 34.25 | 34.26 | 33.32 | 33.41 | 32.55 | 965,700 |
| Aug. 27, 2021 | 33.69 | 34.58 | 33.15 | 34.09 | 33.21 | 1,817,500 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
