Canada markets closed

Topaz Energy Corp. (TPZ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
22.36-0.28 (-1.24%)
At close: 04:00PM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 202422.7022.7822.2922.3622.36136,000
May 09, 202422.7922.8322.5122.6422.6495,300
May 08, 202422.5222.7922.3822.7522.75222,700
May 07, 202422.7022.7622.4122.5922.5992,500
May 06, 202422.4422.6822.4422.6322.63126,800
May 03, 202422.5822.6522.2022.3722.37293,400
May 02, 202422.3822.6622.3822.4422.44242,000
May 01, 202422.6423.0422.2722.2722.27436,800
Apr 30, 202423.0523.0522.6822.7922.79348,100
Apr 29, 202422.6223.1022.5623.1023.10228,800
Apr 26, 202422.5022.7022.4222.6822.68149,300
Apr 25, 202422.0022.5521.7422.5022.50139,300
Apr 24, 202422.3322.4622.1222.2422.24248,800
Apr 23, 202422.2522.4622.1822.4022.40140,400
Apr 22, 202422.2422.4422.2322.3622.36153,500
Apr 19, 202422.4422.7322.3822.4122.41271,800
Apr 18, 202422.6422.7722.3522.4722.47130,700
Apr 17, 202422.6922.8622.5022.6122.61248,000
Apr 16, 202422.6522.8022.5222.6922.69488,200
Apr 15, 202422.8922.9922.4422.5522.55190,500
Apr 12, 202423.0023.1722.7722.7722.77295,800
Apr 11, 202422.6722.9122.5122.8022.80675,600
Apr 10, 202422.3122.6522.2522.6022.60263,800
Apr 09, 202422.4822.5322.3022.3222.32176,300
Apr 08, 202422.6022.6222.4122.5022.50222,700
Apr 05, 202422.6022.7422.4522.6022.60506,300
Apr 04, 202422.5822.6022.4422.5622.56291,600
Apr 03, 202422.4222.6222.3522.6022.601,153,000
Apr 02, 202422.6522.6522.2922.4022.40677,300
Apr 01, 202422.4922.6222.2722.5622.56200,000
Mar 28, 202422.4422.4522.1822.3022.30516,600
Mar 27, 202422.2422.4422.1322.3622.361,186,300
Mar 26, 202421.9322.2121.8222.1222.12259,500
Mar 25, 202421.6121.8621.5421.8221.82321,000
Mar 22, 202421.6221.6621.5221.5621.56110,200
Mar 21, 202422.0022.0621.6421.7821.78255,700
Mar 20, 202421.9922.1421.7521.9121.91147,800
Mar 19, 202421.8322.0821.8022.0622.06381,000
Mar 18, 202421.5321.8421.3521.7221.72293,900
Mar 15, 202421.6621.9121.4521.6521.651,624,500
Mar 14, 202421.5721.7421.3221.7221.72307,900
Mar 14, 20240.32 Dividend
Mar 13, 202421.7622.0121.7221.8621.54356,700
Mar 12, 202421.1621.5121.1621.4721.16209,600
Mar 11, 202420.9821.2720.7821.2020.89343,200
Mar 08, 202420.9021.3220.7820.9820.67419,400
Mar 07, 202421.1821.3920.8120.9020.59375,300
Mar 06, 202421.6021.9520.9921.0720.76392,300
Mar 05, 202420.9021.6620.8821.5421.22728,800
Mar 04, 202420.1020.4820.1020.3520.05252,100
Mar 01, 202420.2420.3720.1320.2519.95311,600
Feb 29, 202420.0520.2319.8820.0419.75454,500
Feb 28, 202420.5420.5419.8319.9419.65228,300
Feb 27, 202420.1120.3920.0520.2519.95248,900
Feb 26, 202420.4120.7620.2020.3520.05281,300
Feb 23, 202420.4620.7020.2420.5620.26321,600
Feb 22, 202420.0420.5019.9220.4720.17239,000
Feb 21, 202419.6320.2819.6320.0419.75434,200
Feb 20, 202419.3519.6519.3019.5519.26202,600
Feb 16, 202419.4219.7419.4019.5619.27395,700
Feb 15, 202418.9519.4318.9519.4219.14269,200
Feb 14, 202418.7518.9818.7518.9418.66295,900
Feb 13, 202419.0419.0418.6718.8018.52273,800
Feb 12, 202418.7018.8918.6518.8118.53532,300
Feb 09, 202418.8119.0918.6218.7018.43161,100
Feb 08, 202418.7419.0818.7318.8718.59150,300
Feb 07, 202418.7919.0018.6518.7418.47119,700
Feb 06, 202418.7818.9018.5918.8118.53271,200
Feb 05, 202418.8519.3518.7518.8218.54248,800
Feb 02, 202419.0919.3318.7618.8218.54220,700
Feb 01, 202419.5919.6719.1419.2118.93228,300
Jan 31, 202419.3419.5119.3019.4419.16224,300
Jan 30, 202419.1619.4319.1319.3919.11114,900
Jan 29, 202419.2619.2819.0519.1618.88162,400
Jan 26, 202419.4119.5419.1519.2618.98124,200
Jan 25, 202419.4419.4619.1519.4419.16144,700
Jan 24, 202419.0719.2818.9319.2718.99335,600
Jan 23, 202419.1119.3018.9518.9918.71310,500
Jan 22, 202419.1919.3419.0219.1318.85181,100
Jan 19, 202419.3319.5219.1619.2618.98124,900
Jan 18, 202419.5919.5919.2819.4719.18186,300
Jan 17, 202419.4919.6819.4019.5719.28256,900
Jan 16, 202419.7019.9719.5019.6119.32280,400
Jan 15, 202419.8519.9719.7419.9519.66126,600
Jan 12, 202419.5619.7919.5619.7819.49147,900
Jan 11, 202419.4819.6419.4419.5719.28129,900
Jan 10, 202419.5819.5819.3819.4319.15283,900
Jan 09, 202419.3619.5119.2119.4419.16102,600
Jan 08, 202419.1119.3318.9419.3219.04120,700
Jan 05, 202419.3619.3719.1819.3319.05102,100
Jan 04, 202419.5819.6319.2519.2618.98149,600
Jan 03, 202419.1519.5419.1519.4219.14139,300
Jan 02, 202419.4519.6819.1519.1918.91114,300
Dec 29, 202319.3319.4619.2919.3819.10113,000
Dec 28, 202319.3519.3919.2019.2018.92145,300
Dec 27, 202319.4219.6119.4019.4019.12197,400
Dec 22, 202319.3419.4419.2119.2718.99147,100
Dec 21, 202319.1419.2819.0819.2518.97212,700
Dec 20, 202319.1719.4419.1319.1418.86361,300
Dec 19, 202318.6118.8818.6118.8818.60223,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...