Tourmaline Oil Corp. (TOU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 10:36AM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 72.69 | 72.69 | 70.62 | 72.34 | 72.34 | 246,175 |
| Sept 29, 2022 | 72.06 | 73.18 | 70.48 | 72.87 | 72.87 | 1,090,800 |
| Sept 28, 2022 | 69.00 | 72.57 | 68.52 | 72.45 | 72.45 | 1,352,600 |
| Sept 27, 2022 | 68.76 | 69.38 | 67.32 | 68.95 | 68.95 | 1,431,700 |
| Sept 26, 2022 | 69.00 | 69.93 | 66.62 | 67.32 | 67.32 | 1,777,500 |
| Sept 23, 2022 | 70.88 | 70.89 | 67.00 | 69.37 | 69.37 | 2,036,900 |
| Sept 22, 2022 | 76.97 | 77.39 | 73.42 | 73.49 | 73.49 | 1,273,600 |
| Sept 21, 2022 | 78.05 | 78.68 | 75.58 | 75.67 | 75.67 | 1,997,600 |
| Sept 20, 2022 | 78.65 | 79.00 | 76.10 | 77.45 | 77.45 | 1,468,700 |
| Sept 19, 2022 | 76.49 | 78.82 | 76.00 | 78.61 | 78.61 | 1,780,800 |
| Sept 16, 2022 | 81.88 | 81.94 | 78.45 | 78.86 | 78.86 | 16,014,100 |
| Sept 15, 2022 | 82.80 | 83.63 | 81.80 | 81.98 | 81.98 | 1,642,400 |
| Sept 14, 2022 | 80.65 | 84.33 | 80.65 | 84.19 | 84.19 | 1,738,300 |
| Sept 13, 2022 | 79.84 | 81.19 | 79.49 | 80.32 | 80.32 | 1,493,500 |
| Sept 12, 2022 | 78.87 | 80.40 | 78.46 | 80.37 | 80.37 | 2,329,800 |
| Sept 09, 2022 | 78.34 | 78.62 | 76.35 | 77.79 | 77.79 | 943,400 |
| Sept 08, 2022 | 77.10 | 78.10 | 76.13 | 76.79 | 76.79 | 1,200,700 |
| Sept 07, 2022 | 76.36 | 77.04 | 74.36 | 76.75 | 76.75 | 1,336,900 |
| Sept 06, 2022 | 79.50 | 79.89 | 77.54 | 77.93 | 77.93 | 2,310,800 |
| Sept 02, 2022 | 77.77 | 78.79 | 77.09 | 77.79 | 77.79 | 1,697,800 |
| Sept 01, 2022 | 76.22 | 77.58 | 75.72 | 76.62 | 76.62 | 1,410,100 |
| Aug 31, 2022 | 76.09 | 78.13 | 75.81 | 77.65 | 77.65 | 2,503,200 |
| Aug 30, 2022 | 77.50 | 78.33 | 75.54 | 77.83 | 77.83 | 1,276,800 |
| Aug 29, 2022 | 79.23 | 80.08 | 78.34 | 78.44 | 78.44 | 2,740,700 |
| Aug 26, 2022 | 80.00 | 80.77 | 79.17 | 79.49 | 79.49 | 2,426,400 |
| Aug 25, 2022 | 80.80 | 81.22 | 79.78 | 79.92 | 79.92 | 2,172,400 |
| Aug 24, 2022 | 80.90 | 81.31 | 79.37 | 80.30 | 80.30 | 1,802,800 |
| Aug 23, 2022 | 79.14 | 81.23 | 78.79 | 81.11 | 81.11 | 1,340,800 |
| Aug 22, 2022 | 77.49 | 79.14 | 76.95 | 78.43 | 78.43 | 2,730,400 |
| Aug 19, 2022 | 77.44 | 78.22 | 76.32 | 77.98 | 77.98 | 3,233,100 |
| Aug 18, 2022 | 77.51 | 78.32 | 77.25 | 77.65 | 77.65 | 1,823,200 |
| Aug 17, 2022 | 75.92 | 77.16 | 75.47 | 76.93 | 76.93 | 2,043,300 |
| Aug 16, 2022 | 76.66 | 78.28 | 75.54 | 75.92 | 75.92 | 1,879,100 |
| Aug 15, 2022 | 74.11 | 76.06 | 72.86 | 75.89 | 75.89 | 3,868,200 |
| Aug 12, 2022 | 76.41 | 76.96 | 75.04 | 76.46 | 76.46 | 739,700 |
| Aug 11, 2022 | 75.85 | 76.70 | 74.59 | 76.47 | 76.47 | 1,929,100 |
| Aug 10, 2022 | 74.28 | 75.30 | 73.00 | 75.00 | 75.00 | 2,483,100 |
| Aug 09, 2022 | 74.30 | 75.24 | 73.64 | 74.31 | 74.31 | 1,437,300 |
| Aug 08, 2022 | 72.70 | 73.99 | 71.08 | 73.66 | 73.66 | 3,288,000 |
| Aug 05, 2022 | 71.10 | 74.50 | 71.09 | 72.71 | 72.71 | 3,786,700 |
| Aug 04, 2022 | 73.05 | 73.70 | 71.32 | 72.64 | 72.64 | 2,922,900 |
| Aug 03, 2022 | 78.00 | 78.88 | 75.56 | 75.72 | 75.72 | 2,407,400 |
| Aug 02, 2022 | 78.86 | 79.25 | 77.25 | 77.42 | 77.42 | 5,299,100 |
| Jul 29, 2022 | 78.92 | 80.67 | 77.80 | 80.23 | 80.23 | 1,566,200 |
| Jul 28, 2022 | 75.37 | 78.42 | 74.59 | 77.93 | 77.93 | 2,749,700 |
| Jul 27, 2022 | 70.43 | 73.60 | 70.35 | 73.43 | 73.43 | 2,086,000 |
| Jul 26, 2022 | 73.55 | 73.75 | 70.38 | 70.43 | 70.43 | 2,660,100 |
| Jul 25, 2022 | 69.37 | 71.08 | 69.21 | 71.02 | 71.02 | 2,404,900 |
| Jul 22, 2022 | 68.94 | 70.00 | 68.22 | 68.77 | 68.77 | 1,542,800 |
| Jul 21, 2022 | 69.02 | 69.38 | 67.49 | 68.57 | 68.57 | 2,143,800 |
| Jul 20, 2022 | 67.95 | 71.05 | 67.31 | 70.52 | 70.52 | 1,937,400 |
| Jul 19, 2022 | 68.40 | 69.10 | 67.32 | 68.33 | 68.33 | 2,342,900 |
| Jul 18, 2022 | 65.63 | 69.14 | 65.30 | 68.56 | 68.56 | 3,086,700 |
| Jul 15, 2022 | 65.97 | 66.35 | 63.11 | 64.07 | 64.07 | 2,237,000 |
| Jul 14, 2022 | 63.84 | 65.05 | 62.65 | 64.80 | 64.80 | 3,654,600 |
| Jul 13, 2022 | 63.98 | 67.23 | 63.81 | 66.06 | 66.06 | 3,516,100 |
| Jul 12, 2022 | 64.87 | 65.50 | 63.50 | 64.40 | 64.40 | 1,979,800 |
| Jul 11, 2022 | 65.12 | 66.86 | 64.70 | 66.11 | 66.11 | 3,046,600 |
| Jul 08, 2022 | 66.61 | 66.95 | 65.00 | 66.37 | 66.37 | 1,043,500 |
| Jul 07, 2022 | 64.78 | 66.02 | 63.30 | 65.99 | 65.99 | 1,797,900 |
| Jul 06, 2022 | 63.98 | 64.39 | 59.40 | 62.73 | 62.73 | 3,166,800 |
| Jul 05, 2022 | 66.18 | 66.98 | 62.33 | 64.52 | 64.52 | 1,884,800 |
| Jul 04, 2022 | 68.08 | 69.41 | 67.53 | 68.12 | 68.12 | 631,200 |
| Jun 30, 2022 | 67.83 | 69.31 | 66.04 | 66.93 | 66.93 | 1,641,400 |
| Jun 29, 2022 | 72.21 | 72.49 | 68.29 | 68.57 | 68.57 | 1,102,500 |
| Jun 28, 2022 | 69.55 | 71.86 | 68.44 | 71.63 | 71.63 | 1,490,800 |
| Jun 27, 2022 | 64.04 | 68.19 | 64.00 | 68.01 | 68.01 | 1,512,400 |
| Jun 24, 2022 | 62.60 | 64.00 | 61.40 | 63.88 | 63.88 | 1,662,000 |
| Jun 23, 2022 | 66.00 | 67.30 | 61.25 | 61.40 | 61.40 | 2,516,900 |
| Jun 22, 2022 | 66.00 | 68.04 | 65.00 | 66.78 | 66.78 | 1,417,900 |
| Jun 21, 2022 | 69.92 | 70.71 | 68.59 | 69.51 | 69.51 | 1,302,600 |
| Jun 20, 2022 | 67.00 | 68.70 | 66.04 | 68.66 | 68.66 | 659,200 |
| Jun 17, 2022 | 71.00 | 71.69 | 66.43 | 67.50 | 67.50 | 4,033,600 |
| Jun 16, 2022 | 71.68 | 72.56 | 69.69 | 71.44 | 71.44 | 1,906,600 |
| Jun 15, 2022 | 70.43 | 72.83 | 69.95 | 72.67 | 72.67 | 1,536,200 |
| Jun 14, 2022 | 75.68 | 75.85 | 69.33 | 70.36 | 70.36 | 1,995,000 |
| Jun 13, 2022 | 73.17 | 75.43 | 70.80 | 75.19 | 75.19 | 2,201,300 |
| Jun 10, 2022 | 76.80 | 77.35 | 73.88 | 75.58 | 75.58 | 1,662,100 |
| Jun 09, 2022 | 77.11 | 78.50 | 76.41 | 77.33 | 77.33 | 1,129,800 |
| Jun 08, 2022 | 78.60 | 80.00 | 77.27 | 78.10 | 78.10 | 1,499,100 |
| Jun 07, 2022 | 78.26 | 79.14 | 77.61 | 78.39 | 78.39 | 904,400 |
| Jun 06, 2022 | 77.28 | 79.34 | 77.07 | 78.31 | 78.31 | 1,387,200 |
| Jun 03, 2022 | 79.23 | 79.55 | 76.16 | 76.71 | 76.71 | 1,283,300 |
| Jun 02, 2022 | 78.98 | 79.98 | 78.70 | 79.53 | 79.53 | 1,115,600 |
| Jun 01, 2022 | 78.51 | 80.00 | 78.37 | 78.74 | 78.74 | 1,084,300 |
| May 31, 2022 | 79.96 | 80.66 | 77.92 | 78.08 | 78.08 | 3,423,200 |
| May 30, 2022 | 78.00 | 79.88 | 78.00 | 79.80 | 79.80 | 482,000 |
| 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 |
| *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.
