Tourmaline Oil Corp. (TOU.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EST
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 59.76 | 61.46 | 59.65 | 60.42 | 60.42 | 1,356,700 |
| Feb 02, 2023 | 60.20 | 61.25 | 59.00 | 59.72 | 59.72 | 2,437,400 |
| Feb 01, 2023 | 61.80 | 62.00 | 59.63 | 60.41 | 60.41 | 2,422,300 |
| Jan 31, 2023 | 61.53 | 62.40 | 60.76 | 62.01 | 62.01 | 1,820,200 |
| Jan 30, 2023 | 63.30 | 63.50 | 61.65 | 61.75 | 61.75 | 3,207,500 |
| Jan 27, 2023 | 63.77 | 64.70 | 63.25 | 64.61 | 64.61 | 2,301,800 |
| Jan 26, 2023 | 63.40 | 64.06 | 61.61 | 63.77 | 63.77 | 5,236,700 |
| Jan 25, 2023 | 64.00 | 64.22 | 62.40 | 62.74 | 62.74 | 3,436,300 |
| Jan 24, 2023 | 66.02 | 66.18 | 64.50 | 64.71 | 64.71 | 5,662,100 |
| Jan 23, 2023 | 66.87 | 67.64 | 65.57 | 66.23 | 66.23 | 2,619,700 |
| Jan 20, 2023 | 68.00 | 68.75 | 67.33 | 68.61 | 68.61 | 3,595,600 |
| Jan 19, 2023 | 67.61 | 68.88 | 65.94 | 67.82 | 67.82 | 9,136,100 |
| Jan 18, 2023 | 70.49 | 71.30 | 68.10 | 68.15 | 68.15 | 7,329,900 |
| Jan 17, 2023 | 68.57 | 69.97 | 68.41 | 69.69 | 69.69 | 3,404,700 |
| Jan 16, 2023 | 66.25 | 67.96 | 66.25 | 67.74 | 67.74 | 900,900 |
| Jan 13, 2023 | 66.43 | 66.87 | 63.71 | 66.07 | 66.07 | 4,286,300 |
| Jan 12, 2023 | 64.04 | 67.19 | 64.03 | 67.10 | 67.10 | 2,170,900 |
| Jan 11, 2023 | 63.70 | 64.39 | 63.14 | 63.70 | 63.70 | 1,307,200 |
| Jan 10, 2023 | 64.67 | 64.80 | 61.68 | 63.19 | 63.19 | 1,357,000 |
| Jan 09, 2023 | 64.32 | 65.05 | 63.71 | 64.27 | 64.27 | 2,233,800 |
| Jan 06, 2023 | 63.01 | 64.63 | 62.36 | 63.28 | 63.28 | 1,881,200 |
| Jan 05, 2023 | 62.00 | 64.15 | 61.78 | 62.06 | 62.06 | 2,234,500 |
| Jan 04, 2023 | 63.00 | 64.38 | 61.89 | 62.75 | 62.75 | 1,906,400 |
| Jan 03, 2023 | 67.85 | 68.07 | 63.30 | 63.53 | 63.53 | 2,432,800 |
| Dec 30, 2022 | 68.74 | 69.26 | 68.23 | 68.32 | 68.32 | 1,056,400 |
| Dec 29, 2022 | 67.60 | 69.19 | 67.25 | 69.07 | 69.07 | 1,387,900 |
| Dec 28, 2022 | 71.39 | 71.76 | 67.79 | 67.89 | 67.89 | 1,314,900 |
| Dec 23, 2022 | 70.17 | 72.13 | 69.72 | 71.40 | 71.40 | 1,365,700 |
| Dec 22, 2022 | 71.64 | 71.97 | 68.91 | 69.58 | 69.58 | 1,334,000 |
| Dec 21, 2022 | 72.35 | 72.77 | 71.32 | 71.42 | 71.42 | 1,602,200 |
| Dec 20, 2022 | 70.89 | 71.10 | 70.08 | 70.77 | 70.77 | 1,593,900 |
| Dec 19, 2022 | 71.65 | 72.03 | 69.57 | 71.00 | 71.00 | 2,527,400 |
| Dec 16, 2022 | 72.69 | 73.73 | 70.40 | 71.15 | 71.15 | 3,684,600 |
| Dec 15, 2022 | 73.43 | 74.47 | 72.14 | 73.80 | 73.80 | 1,285,900 |
| Dec 14, 2022 | 74.49 | 75.14 | 73.00 | 73.77 | 73.77 | 1,419,000 |
| Dec 13, 2022 | 75.92 | 76.09 | 74.30 | 74.39 | 74.39 | 1,174,200 |
| Dec 12, 2022 | 74.60 | 75.85 | 74.09 | 74.42 | 74.42 | 1,741,800 |
| Dec 09, 2022 | 75.06 | 76.10 | 74.08 | 74.16 | 74.16 | 1,448,000 |
| Dec 08, 2022 | 75.00 | 75.83 | 74.66 | 74.93 | 74.93 | 1,461,100 |
| Dec 07, 2022 | 74.64 | 75.00 | 73.50 | 74.11 | 74.11 | 2,591,900 |
| Dec 06, 2022 | 77.10 | 78.37 | 74.29 | 74.43 | 74.43 | 2,904,800 |
| Dec 05, 2022 | 80.24 | 80.40 | 77.46 | 77.82 | 77.82 | 1,430,500 |
| Dec 02, 2022 | 79.91 | 81.21 | 78.99 | 79.30 | 79.30 | 1,284,900 |
| Dec 01, 2022 | 82.25 | 82.34 | 80.25 | 80.51 | 80.51 | 1,776,800 |
| Nov 30, 2022 | 81.77 | 82.47 | 80.57 | 81.87 | 81.87 | 2,952,000 |
| Nov 29, 2022 | 79.37 | 81.75 | 79.37 | 81.10 | 81.10 | 1,740,700 |
| Nov 28, 2022 | 78.96 | 79.95 | 76.56 | 78.61 | 78.61 | 3,191,200 |
| Nov 25, 2022 | 80.74 | 80.80 | 80.05 | 80.38 | 80.38 | 446,100 |
| Nov 24, 2022 | 80.05 | 80.70 | 79.75 | 80.47 | 80.47 | 202,000 |
| Nov 23, 2022 | 79.83 | 80.94 | 79.37 | 80.25 | 80.25 | 2,068,300 |
| Nov 22, 2022 | 79.17 | 81.23 | 78.89 | 80.47 | 80.47 | 1,960,000 |
| Nov 21, 2022 | 79.25 | 79.60 | 76.06 | 78.28 | 78.28 | 3,656,700 |
| Nov 18, 2022 | 76.88 | 79.87 | 76.80 | 79.73 | 79.73 | 1,085,100 |
| Nov 17, 2022 | 77.29 | 78.80 | 76.33 | 78.77 | 78.77 | 1,937,400 |
| Nov 16, 2022 | 79.80 | 80.32 | 77.30 | 77.97 | 77.97 | 3,985,700 |
| Nov 15, 2022 | 79.86 | 80.68 | 78.31 | 80.32 | 80.32 | 1,327,500 |
| Nov 14, 2022 | 80.14 | 83.14 | 79.66 | 79.71 | 79.71 | 6,101,200 |
| Nov 11, 2022 | 78.50 | 80.55 | 78.50 | 80.04 | 80.04 | 1,690,400 |
| Nov 10, 2022 | 75.09 | 77.73 | 74.89 | 77.63 | 77.63 | 1,821,500 |
| Nov 09, 2022 | 78.01 | 78.21 | 74.06 | 74.20 | 74.20 | 3,369,200 |
| Nov 08, 2022 | 80.11 | 80.42 | 78.40 | 79.15 | 79.15 | 1,335,700 |
| Nov 07, 2022 | 82.00 | 83.42 | 80.57 | 82.27 | 82.27 | 6,359,500 |
| Nov 04, 2022 | 83.50 | 84.10 | 79.35 | 81.55 | 81.55 | 3,575,700 |
| Nov 03, 2022 | 79.15 | 81.99 | 78.72 | 81.55 | 81.55 | 2,269,800 |
| Nov 02, 2022 | 77.57 | 78.90 | 76.80 | 78.60 | 78.60 | 1,891,900 |
| Nov 01, 2022 | 77.79 | 78.00 | 76.99 | 77.55 | 77.55 | 1,770,400 |
| Oct 31, 2022 | 74.82 | 77.63 | 74.82 | 76.76 | 76.76 | 1,478,100 |
| Oct 28, 2022 | 77.49 | 77.63 | 74.68 | 74.96 | 74.96 | 1,132,100 |
| Oct 27, 2022 | 78.50 | 78.98 | 76.62 | 76.93 | 76.93 | 1,956,200 |
| Oct 26, 2022 | 75.73 | 78.25 | 75.35 | 77.54 | 77.54 | 2,353,400 |
| Oct 25, 2022 | 75.07 | 75.91 | 74.12 | 75.23 | 75.23 | 1,516,000 |
| Oct 24, 2022 | 74.48 | 75.40 | 74.00 | 75.00 | 75.00 | 2,845,700 |
| Oct 21, 2022 | 75.36 | 75.59 | 74.14 | 74.37 | 74.37 | 2,460,900 |
| Oct 20, 2022 | 75.60 | 76.17 | 74.88 | 75.44 | 75.44 | 2,798,300 |
| Oct 19, 2022 | 74.73 | 75.67 | 74.43 | 75.00 | 75.00 | 3,197,400 |
| Oct 18, 2022 | 75.73 | 76.84 | 74.07 | 74.73 | 74.73 | 1,555,800 |
| Oct 17, 2022 | 77.12 | 78.25 | 75.17 | 75.40 | 75.40 | 4,756,900 |
| Oct 14, 2022 | 78.23 | 79.38 | 76.37 | 76.51 | 76.51 | 1,632,800 |
| Oct 13, 2022 | 75.39 | 79.45 | 75.10 | 79.01 | 79.01 | 2,710,800 |
| Oct 12, 2022 | 77.05 | 77.32 | 75.39 | 76.55 | 76.55 | 2,152,800 |
| Oct 11, 2022 | 75.70 | 78.51 | 75.28 | 77.54 | 77.54 | 1,929,300 |
| Oct 07, 2022 | 77.33 | 78.56 | 76.23 | 77.87 | 77.87 | 2,207,400 |
| Oct 06, 2022 | 76.66 | 77.96 | 76.27 | 77.32 | 77.32 | 1,797,600 |
| Oct 05, 2022 | 77.42 | 78.07 | 75.84 | 76.66 | 76.66 | 1,718,100 |
| Oct 04, 2022 | 75.84 | 77.43 | 74.83 | 77.29 | 77.29 | 1,187,100 |
| Oct 03, 2022 | 73.90 | 75.34 | 73.75 | 74.12 | 74.12 | 1,756,200 |
| Sept 30, 2022 | 72.69 | 73.33 | 70.62 | 71.79 | 71.79 | 1,241,900 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
