Canada Markets close in 5 hrs 23 mins

Tourmaline Oil Corp. (TOU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
72.34-0.53 (-0.73%)
As of 10:36AM EDT. Market open.
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 202272.6972.6970.6272.3472.34246,175
Sept 29, 202272.0673.1870.4872.8772.871,090,800
Sept 28, 202269.0072.5768.5272.4572.451,352,600
Sept 27, 202268.7669.3867.3268.9568.951,431,700
Sept 26, 202269.0069.9366.6267.3267.321,777,500
Sept 23, 202270.8870.8967.0069.3769.372,036,900
Sept 22, 202276.9777.3973.4273.4973.491,273,600
Sept 21, 202278.0578.6875.5875.6775.671,997,600
Sept 20, 202278.6579.0076.1077.4577.451,468,700
Sept 19, 202276.4978.8276.0078.6178.611,780,800
Sept 16, 202281.8881.9478.4578.8678.8616,014,100
Sept 15, 202282.8083.6381.8081.9881.981,642,400
Sept 14, 202280.6584.3380.6584.1984.191,738,300
Sept 13, 202279.8481.1979.4980.3280.321,493,500
Sept 12, 202278.8780.4078.4680.3780.372,329,800
Sept 09, 202278.3478.6276.3577.7977.79943,400
Sept 08, 202277.1078.1076.1376.7976.791,200,700
Sept 07, 202276.3677.0474.3676.7576.751,336,900
Sept 06, 202279.5079.8977.5477.9377.932,310,800
Sept 02, 202277.7778.7977.0977.7977.791,697,800
Sept 01, 202276.2277.5875.7276.6276.621,410,100
Aug 31, 202276.0978.1375.8177.6577.652,503,200
Aug 30, 202277.5078.3375.5477.8377.831,276,800
Aug 29, 202279.2380.0878.3478.4478.442,740,700
Aug 26, 202280.0080.7779.1779.4979.492,426,400
Aug 25, 202280.8081.2279.7879.9279.922,172,400
Aug 24, 202280.9081.3179.3780.3080.301,802,800
Aug 23, 202279.1481.2378.7981.1181.111,340,800
Aug 22, 202277.4979.1476.9578.4378.432,730,400
Aug 19, 202277.4478.2276.3277.9877.983,233,100
Aug 18, 202277.5178.3277.2577.6577.651,823,200
Aug 17, 202275.9277.1675.4776.9376.932,043,300
Aug 16, 202276.6678.2875.5475.9275.921,879,100
Aug 15, 202274.1176.0672.8675.8975.893,868,200
Aug 12, 202276.4176.9675.0476.4676.46739,700
Aug 11, 202275.8576.7074.5976.4776.471,929,100
Aug 10, 202274.2875.3073.0075.0075.002,483,100
Aug 09, 202274.3075.2473.6474.3174.311,437,300
Aug 08, 202272.7073.9971.0873.6673.663,288,000
Aug 05, 202271.1074.5071.0972.7172.713,786,700
Aug 04, 202273.0573.7071.3272.6472.642,922,900
Aug 03, 202278.0078.8875.5675.7275.722,407,400
Aug 02, 202278.8679.2577.2577.4277.425,299,100
Jul 29, 202278.9280.6777.8080.2380.231,566,200
Jul 28, 202275.3778.4274.5977.9377.932,749,700
Jul 27, 202270.4373.6070.3573.4373.432,086,000
Jul 26, 202273.5573.7570.3870.4370.432,660,100
Jul 25, 202269.3771.0869.2171.0271.022,404,900
Jul 22, 202268.9470.0068.2268.7768.771,542,800
Jul 21, 202269.0269.3867.4968.5768.572,143,800
Jul 20, 202267.9571.0567.3170.5270.521,937,400
Jul 19, 202268.4069.1067.3268.3368.332,342,900
Jul 18, 202265.6369.1465.3068.5668.563,086,700
Jul 15, 202265.9766.3563.1164.0764.072,237,000
Jul 14, 202263.8465.0562.6564.8064.803,654,600
Jul 13, 202263.9867.2363.8166.0666.063,516,100
Jul 12, 202264.8765.5063.5064.4064.401,979,800
Jul 11, 202265.1266.8664.7066.1166.113,046,600
Jul 08, 202266.6166.9565.0066.3766.371,043,500
Jul 07, 202264.7866.0263.3065.9965.991,797,900
Jul 06, 202263.9864.3959.4062.7362.733,166,800
Jul 05, 202266.1866.9862.3364.5264.521,884,800
Jul 04, 202268.0869.4167.5368.1268.12631,200
Jun 30, 202267.8369.3166.0466.9366.931,641,400
Jun 29, 202272.2172.4968.2968.5768.571,102,500
Jun 28, 202269.5571.8668.4471.6371.631,490,800
Jun 27, 202264.0468.1964.0068.0168.011,512,400
Jun 24, 202262.6064.0061.4063.8863.881,662,000
Jun 23, 202266.0067.3061.2561.4061.402,516,900
Jun 22, 202266.0068.0465.0066.7866.781,417,900
Jun 21, 202269.9270.7168.5969.5169.511,302,600
Jun 20, 202267.0068.7066.0468.6668.66659,200
Jun 17, 202271.0071.6966.4367.5067.504,033,600
Jun 16, 202271.6872.5669.6971.4471.441,906,600
Jun 15, 202270.4372.8369.9572.6772.671,536,200
Jun 14, 202275.6875.8569.3370.3670.361,995,000
Jun 13, 202273.1775.4370.8075.1975.192,201,300
Jun 10, 202276.8077.3573.8875.5875.581,662,100
Jun 09, 202277.1178.5076.4177.3377.331,129,800
Jun 08, 202278.6080.0077.2778.1078.101,499,100
Jun 07, 202278.2679.1477.6178.3978.39904,400
Jun 06, 202277.2879.3477.0778.3178.311,387,200
Jun 03, 202279.2379.5576.1676.7176.711,283,300
Jun 02, 202278.9879.9878.7079.5379.531,115,600
Jun 01, 202278.5180.0078.3778.7478.741,084,300
May 31, 202279.9680.6677.9278.0878.083,423,200
May 30, 202278.0079.8878.0079.8079.80482,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...