Canada Markets closed

Tourmaline Oil Corp. (TOU.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
66.93-1.64 (-2.39%)
At close: 04:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
May 09, 202270.0070.6667.4168.7568.752,917,500
May 06, 202272.5173.9070.7772.0772.072,105,700
May 05, 202272.9574.5069.0972.8072.803,340,000
May 04, 202270.0071.5469.0571.3071.301,946,300
May 03, 202266.4469.1366.1769.1369.131,521,900
May 02, 202264.9166.7464.7766.0766.072,340,400
Apr 29, 202264.9966.4664.8566.1666.162,064,900
Apr 28, 202264.7064.8563.3664.8564.851,456,200
Apr 27, 202263.3364.3662.6664.3564.351,647,300
Apr 26, 202263.3163.9761.5063.0763.071,758,600
Apr 25, 202260.9963.2660.1563.2563.251,753,500
Apr 22, 202262.6364.0061.7962.9862.981,899,500
Apr 21, 202266.7066.7563.2763.4263.421,591,500
Apr 20, 202263.3666.3463.1966.0066.001,944,000
Apr 19, 202264.8365.3462.7863.1963.191,701,700
Apr 18, 202264.9966.5664.5065.8365.831,552,800
Apr 14, 202262.9764.2562.6363.9663.961,668,400
Apr 13, 202261.5863.5461.2862.9762.971,470,200
Apr 12, 202261.2662.0160.6560.7960.791,772,200
Apr 11, 202261.2861.2859.8860.5060.501,543,700
Apr 08, 202260.0561.7559.3461.2861.281,486,200
Apr 07, 202258.5060.0758.3960.0160.011,446,500
Apr 06, 202258.4559.5058.1758.4958.491,466,600
Apr 05, 202259.9560.1557.7858.1058.101,711,300
Apr 04, 202259.7860.0058.0559.2659.261,784,700
Apr 01, 202257.5959.7157.0259.3259.322,150,500
Mar 31, 202256.0058.7055.8657.6057.601,881,500
Mar 30, 202256.5857.1356.0456.3756.371,301,900
Mar 29, 202256.0056.2354.9355.9855.982,355,400
Mar 28, 202256.7257.4356.2157.3157.311,696,800
Mar 25, 202255.0057.9254.7557.7657.762,782,600
Mar 24, 202253.9954.9053.3654.8654.861,417,900
Mar 23, 202253.5854.4553.4753.8853.881,237,500
Mar 22, 202253.3553.6452.2452.8152.81948,100
Mar 21, 202251.7053.4851.4053.2053.201,714,800
Mar 18, 202251.1752.3050.4850.5850.581,903,700
Mar 17, 202250.1451.6249.9851.4951.491,413,800
Mar 16, 202249.2849.8148.0649.1349.131,243,500
Mar 15, 202246.6948.9045.8848.7848.781,864,700
Mar 14, 202249.8150.2047.8648.7748.771,776,400
Mar 11, 202250.4451.1350.1050.8550.85957,300
Mar 10, 202251.1651.5549.9550.8150.811,525,700
Mar 09, 202251.1751.5650.0250.8350.832,420,500
Mar 08, 202252.7553.8551.8052.0252.022,352,800
Mar 07, 202252.2652.7451.7352.4352.432,068,300
Mar 04, 202249.9051.4249.8851.1651.162,174,300
Mar 03, 202251.1151.3048.9849.5849.582,024,200
Mar 02, 202252.8953.2351.0651.1751.171,342,100
Mar 01, 202250.5052.3550.3452.3152.312,281,500
Feb 28, 202248.9750.0848.1050.0050.002,578,100
Feb 25, 202248.0048.6047.2648.2248.221,514,400
Feb 24, 202247.6548.1246.6047.9647.961,507,000
Feb 23, 202246.0147.5945.9746.4746.471,449,400
Feb 22, 202247.3547.9145.7045.8945.891,970,100
Feb 18, 202246.2046.3145.4846.1346.131,382,000
Feb 17, 202246.8547.3646.2846.6046.601,024,000
Feb 16, 202247.5047.8846.7546.8546.851,239,100
Feb 15, 202245.5047.2245.1947.0347.031,621,900
Feb 14, 202246.8247.1745.8346.2646.26926,400
Feb 11, 202245.2946.8545.2246.5846.581,764,500
Feb 10, 202245.4446.3045.0345.3345.331,178,500
Feb 09, 202245.8046.5745.5345.5945.592,031,600
Feb 08, 202247.7847.7845.6645.8045.801,665,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...