Canada markets closed

Topaz Energy Corp. (TPZEF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
16.53+0.22 (+1.35%)
At close: 09:45AM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202416.5616.5616.5316.5316.53247
May 02, 202416.3116.3116.3116.3116.31-
May 01, 202416.5016.5016.3116.3116.31500
Apr 30, 202416.5916.6716.5816.5816.585,900
Apr 29, 202416.6116.6616.6116.6616.66400
Apr 26, 202416.4716.6016.4716.5916.591,400
Apr 25, 202416.4016.4016.4016.4016.40200
Apr 24, 202416.2116.2116.2116.2116.21200
Apr 23, 202416.4116.4116.4116.4116.41600
Apr 22, 202416.2616.2916.2616.2816.282,600
Apr 19, 202416.5016.5016.3816.3816.381,000
Apr 18, 202416.4616.4616.4616.4616.46-
Apr 17, 202416.4616.4616.4616.4616.461,100
Apr 16, 202416.3716.4316.3716.4316.434,800
Apr 15, 202416.6516.6516.4716.4716.474,400
Apr 12, 202416.7416.7416.5516.5516.55500
Apr 11, 202416.6316.7116.6116.6116.612,000
Apr 10, 202416.4216.4216.4216.4216.42600
Apr 09, 202416.4416.4416.4416.4416.44200
Apr 08, 202416.5616.5616.5616.5616.56-
Apr 05, 202416.5616.5616.5616.5616.561,800
Apr 04, 202416.6716.7316.6416.6516.655,300
Apr 03, 202416.6016.6816.5416.6816.683,500
Apr 02, 202416.5216.5216.5016.5016.501,100
Apr 01, 202416.4816.4816.4816.4816.48-
Mar 28, 202416.4816.4816.4816.4816.48-
Mar 27, 202416.3316.4816.3316.4816.48500
Mar 26, 202415.9815.9815.9815.9815.98300
Mar 25, 202415.9015.9815.9015.9815.98800
Mar 22, 202415.8315.9015.8315.8815.881,500
Mar 21, 202416.0716.0716.0716.0716.071,400
Mar 20, 202416.1916.1916.0916.0916.09400
Mar 19, 202416.1616.2216.1616.2216.221,100
Mar 18, 202415.9715.9715.9715.9715.97-
Mar 15, 202415.9715.9715.9715.9715.97-
Mar 14, 202415.9315.9715.9315.9715.973,100
Mar 14, 20240.238 Dividend
Mar 13, 202416.2516.2916.2516.2916.051,100
Mar 12, 202415.8015.9115.8015.9115.684,800
Mar 11, 202415.5515.7515.5515.7515.522,000
Mar 08, 202415.4615.5515.4515.5415.316,800
Mar 07, 202415.7115.7215.5215.5215.304,500
Mar 06, 202415.9016.0015.5415.5915.369,600
Mar 05, 202415.4715.8315.3915.8315.603,400
Mar 04, 202414.8215.0614.8215.0514.833,300
Mar 01, 202414.9814.9814.9814.9814.76400
Feb 29, 202414.0014.8514.0014.8514.632,400
Feb 28, 202414.8714.9014.8214.8214.611,600
Feb 27, 202414.3015.0314.3014.9914.7713,100
Feb 26, 202415.2215.2214.9715.0714.851,200
Feb 23, 202415.0715.0715.0615.0614.844,400
Feb 22, 202414.8915.1614.8615.1614.942,600
Feb 21, 202414.5414.9114.5414.9114.692,900
Feb 20, 202414.4714.4714.4714.4714.25400
Feb 16, 202414.4414.5914.4414.5414.33700
Feb 15, 202414.1214.3714.1214.3614.151,000
Feb 14, 202413.8613.9713.8613.9613.76400
Feb 13, 202413.9113.9113.7713.8413.641,900
Feb 12, 202413.9413.9413.9413.9413.74400
Feb 09, 202413.9713.9713.8913.9213.723,600
Feb 08, 202414.0914.0914.0914.0913.88300
Feb 07, 202413.9113.9113.9013.9013.701,400
Feb 06, 202413.8013.9813.8013.9813.773,300
Feb 05, 202414.0914.0914.0314.0413.835,700
Feb 02, 202414.2314.2313.9613.9613.764,400
Feb 01, 202414.6514.6514.3114.3114.101,400
Jan 31, 202414.4914.4914.4914.4914.28100
Jan 30, 202414.3514.4014.3514.4014.199,700
Jan 29, 202414.2514.3314.2214.3314.1212,400
Jan 26, 202414.2814.2814.2314.2714.064,200
Jan 25, 202414.2514.4214.2514.4114.2032,000
Jan 24, 202414.1114.1214.1114.1213.911,300
Jan 23, 202414.2814.2814.0814.0913.8814,200
Jan 22, 202414.3714.3714.1314.1313.928,400
Jan 19, 202414.3414.3414.2914.3214.113,900
Jan 18, 202414.3114.4314.3114.4314.222,000
Jan 17, 202414.4514.5514.4414.4414.232,700
Jan 16, 202414.6714.7614.5214.5414.338,700
Jan 12, 202414.6514.7114.6514.7114.50600
Jan 11, 202414.5814.6014.5214.5814.372,400
Jan 10, 202414.5714.6114.5214.5414.3310,800
Jan 09, 202414.4114.5514.4114.5414.331,600
Jan 08, 202414.2714.4714.1914.4714.265,100
Jan 05, 202414.4814.5214.4114.4414.223,600
Jan 04, 202414.6114.6114.4214.4214.213,400
Jan 03, 202414.4814.6214.4814.6214.401,000
Jan 02, 202414.6214.8314.4014.4014.1912,200
Dec 29, 202314.6514.7014.6514.6714.462,400
Dec 28, 202314.6614.6614.6214.6314.422,800
Dec 27, 202314.6814.8314.6814.7314.511,000
Dec 26, 202314.5614.6514.5614.6514.43300
Dec 22, 202314.6614.6614.5014.5414.335,500
Dec 21, 202314.3714.5114.3614.4914.282,000
Dec 20, 202314.5014.5914.4714.4714.264,900
Dec 19, 202313.9914.1413.9914.1413.932,200
Dec 18, 202313.8613.9713.8313.9613.7540,700
Dec 15, 202313.6613.7813.6613.7813.5813,400
Dec 14, 202313.8113.8213.7013.7713.577,100
Dec 14, 20230.229 Dividend
Dec 13, 202313.5313.6013.5313.5313.102,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...