Tourmaline Oil Corp. (TRMLF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

49.68

-0.21

(-0.42%)

At close: 03:08PM EDT

Time Period:

Apr 28, 2023 - Apr 28, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	49.92	50.15	49.38	49.68	49.68	6,900
Apr 25, 2024	46.10	49.91	46.10	49.89	49.89	6,600
Apr 24, 2024	45.65	48.34	45.65	48.34	48.34	10,600
Apr 23, 2024	47.99	48.47	47.99	48.43	48.43	6,400
Apr 22, 2024	46.15	47.99	46.15	47.96	47.96	8,300
Apr 19, 2024	46.62	47.63	46.62	47.34	47.34	3,700
Apr 18, 2024	47.46	47.50	46.41	46.62	46.62	7,000
Apr 17, 2024	47.68	47.75	46.93	47.50	47.50	6,300
Apr 16, 2024	46.56	47.52	46.56	47.25	47.25	74,600
Apr 15, 2024	44.86	48.17	44.86	46.88	46.88	37,900
Apr 12, 2024	49.27	49.27	47.61	47.66	47.66	16,300
Apr 11, 2024	49.37	49.37	48.31	48.78	48.78	9,400
Apr 10, 2024	49.01	50.30	49.01	49.40	49.40	11,600
Apr 09, 2024	48.65	49.06	48.56	49.06	49.06	46,500
Apr 08, 2024	50.16	50.16	47.05	48.06	48.06	22,400
Apr 05, 2024	47.00	47.76	46.98	47.00	47.00	7,100
Apr 04, 2024	46.25	47.50	46.25	47.50	47.50	29,600
Apr 03, 2024	46.26	47.19	46.26	47.13	47.13	16,500
Apr 02, 2024	47.04	47.38	46.09	46.09	46.09	20,200
Apr 01, 2024	46.18	47.26	46.18	47.26	47.26	14,100
Mar 28, 2024	45.70	46.97	45.70	46.80	46.80	24,300
Mar 27, 2024	44.42	45.84	44.42	45.84	45.84	37,200
Mar 26, 2024	44.61	44.76	44.48	44.69	44.69	9,300
Mar 25, 2024	46.64	46.64	44.01	44.73	44.73	18,300
Mar 22, 2024	44.10	44.10	43.59	43.83	43.83	12,300
Mar 21, 2024	45.10	45.55	44.49	44.55	44.55	5,700
Mar 20, 2024	44.60	45.20	44.60	45.00	45.00	10,300
Mar 19, 2024	44.51	45.22	44.51	44.94	44.94	8,100
Mar 18, 2024	45.11	45.22	44.87	45.05	45.05	8,900
Mar 15, 2024	44.48	45.69	44.48	45.44	45.44	17,400
Mar 14, 2024	44.21	44.58	43.90	44.51	44.51	168,000
Mar 14, 2024	0.223 Dividend
Mar 13, 2024	43.84	45.01	43.84	44.72	44.50	15,100
Mar 13, 2024	0.371 Dividend
Mar 12, 2024	44.50	44.70	44.12	44.53	43.94	14,300
Mar 11, 2024	44.54	45.06	44.34	44.34	43.75	846,900
Mar 08, 2024	46.37	46.37	44.79	45.33	44.73	39,700
Mar 07, 2024	45.82	46.76	45.23	46.36	45.74	41,100
Mar 06, 2024	44.66	47.12	44.66	46.58	45.96	19,400
Mar 05, 2024	46.28	46.88	46.28	46.53	45.91	5,600
Mar 04, 2024	43.88	46.72	43.88	46.27	45.66	17,200
Mar 01, 2024	45.50	46.22	45.50	45.95	45.34	15,200
Feb 29, 2024	44.91	45.77	44.91	45.21	44.61	87,000
Feb 28, 2024	44.10	44.84	44.06	44.65	44.06	12,400
Feb 27, 2024	44.16	44.67	43.92	44.27	43.68	15,000
Feb 26, 2024	43.90	44.40	43.77	44.14	43.55	19,400
Feb 23, 2024	44.02	44.25	43.37	43.90	43.32	8,500
Feb 22, 2024	43.79	44.23	43.65	44.23	43.64	22,200
Feb 21, 2024	42.20	44.83	42.20	44.01	43.43	24,200
Feb 20, 2024	43.14	43.14	40.03	42.00	41.44	13,700
Feb 16, 2024	41.47	42.44	41.47	42.33	41.77	20,600
Feb 15, 2024	40.30	41.98	40.30	41.95	41.39	16,100
Feb 14, 2024	40.33	40.86	39.70	39.90	39.37	17,700
Feb 13, 2024	40.31	41.65	39.39	40.00	39.47	40,500
Feb 12, 2024	41.30	42.35	41.01	41.65	41.10	25,600
Feb 09, 2024	42.02	42.02	41.20	41.33	40.78	15,800
Feb 08, 2024	40.01	42.35	40.01	42.02	41.46	18,100
Feb 07, 2024	40.20	41.39	40.20	41.39	40.84	16,900
Feb 06, 2024	39.95	40.94	39.95	40.61	40.07	27,900
Feb 05, 2024	41.95	41.95	40.09	40.13	39.60	50,600
Feb 02, 2024	43.00	43.00	41.91	41.91	41.35	28,300
Feb 01, 2024	42.71	43.75	42.71	43.35	42.77	24,100
Jan 31, 2024	42.76	43.59	42.76	43.39	42.81	13,100
Jan 30, 2024	43.28	43.50	43.11	43.36	42.78	11,400
Jan 29, 2024	43.82	43.82	43.21	43.66	43.08	10,100
Jan 26, 2024	44.00	44.05	43.22	43.74	43.16	13,700
Jan 25, 2024	43.30	44.00	43.26	43.86	43.28	10,500
Jan 24, 2024	43.48	43.48	42.88	43.27	42.70	42,500
Jan 23, 2024	41.71	42.92	41.71	42.77	42.20	11,300
Jan 22, 2024	43.00	43.00	41.83	41.84	41.28	42,800
Jan 19, 2024	45.26	45.26	42.40	42.68	42.11	23,500
Jan 18, 2024	42.94	42.94	42.20	42.62	42.05	37,400
Jan 17, 2024	42.79	43.25	42.46	42.93	42.36	123,400
Jan 16, 2024	46.50	46.50	43.22	43.23	42.66	65,400
Jan 12, 2024	46.48	46.61	46.33	46.52	45.90	205,500
Jan 11, 2024	45.33	45.70	45.03	45.42	44.82	226,700
Jan 10, 2024	46.25	46.25	44.98	44.98	44.38	19,200
Jan 09, 2024	46.18	46.80	45.71	46.06	45.45	215,700
Jan 08, 2024	45.37	46.26	45.37	46.26	45.65	100,800
Jan 05, 2024	46.44	46.86	46.24	46.56	45.94	155,600
Jan 04, 2024	46.32	46.61	45.70	46.61	45.99	251,700
Jan 03, 2024	44.54	46.32	44.54	46.19	45.58	88,700
Jan 02, 2024	45.10	45.16	44.63	44.63	44.04	168,600
Dec 29, 2023	44.38	45.24	44.38	45.06	44.46	239,500
Dec 28, 2023	45.02	45.07	44.77	44.84	44.24	94,200
Dec 27, 2023	44.80	45.53	44.80	45.09	44.49	174,200
Dec 26, 2023	44.21	45.28	44.21	44.87	44.27	8,600
Dec 22, 2023	44.98	45.29	44.71	44.83	44.23	244,900
Dec 21, 2023	44.52	44.90	44.50	44.89	44.29	41,500
Dec 20, 2023	44.98	45.14	44.26	44.26	43.67	211,800
Dec 19, 2023	44.35	44.95	44.35	44.94	44.34	216,600
Dec 18, 2023	43.75	44.64	43.53	44.34	43.75	78,500
Dec 15, 2023	44.20	44.27	43.63	43.75	43.17	323,100
Dec 14, 2023	44.91	44.95	44.51	44.76	44.17	56,200
Dec 14, 2023	0.207 Dividend
Dec 13, 2023	42.55	44.44	42.55	44.42	43.63	125,400
Dec 12, 2023	44.05	44.15	42.45	42.60	41.84	108,400
Dec 11, 2023	44.88	45.73	44.20	44.50	43.70	38,400
Dec 08, 2023	44.88	46.35	44.88	45.79	44.97	27,200
Dec 07, 2023	46.26	46.46	45.54	45.62	44.80	67,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD87,151.47+1,042.59(+1.21%)

Tourmaline Oil Corp. (TRMLF)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
87,151.47
+1,042.59(+1.21%)