Canada markets closed

Torex Gold Resources Inc. (TXG.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
19.22-0.28 (-1.44%)
At close: 04:00PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202419.2919.5518.9119.2219.22226,546
May 01, 202419.4520.0519.2819.5019.50206,400
Apr 30, 202419.7720.0219.3919.4019.40254,800
Apr 29, 202420.0020.5719.7320.4120.41222,000
Apr 26, 202419.9020.2019.7419.9119.91149,600
Apr 25, 202419.3220.0419.2019.7619.76249,900
Apr 24, 202419.6019.6619.2719.4519.45165,500
Apr 23, 202419.4919.9319.3219.6019.60230,300
Apr 22, 202419.3420.2219.2719.5819.58317,400
Apr 19, 202419.6720.7219.6720.3820.38234,600
Apr 18, 202419.9520.0419.5619.8819.88138,800
Apr 17, 202419.6320.2519.4919.7619.76270,400
Apr 16, 202419.0819.6919.0519.4819.48205,000
Apr 15, 202419.8319.8318.9019.5419.54208,700
Apr 12, 202420.2020.8119.2919.6619.66462,400
Apr 11, 202419.8020.0119.2219.6719.67206,800
Apr 10, 202419.4920.1019.2419.7119.71161,900
Apr 09, 202420.0120.3519.8120.0220.02218,000
Apr 08, 202420.0020.3219.4419.8419.84197,800
Apr 05, 202419.5920.3019.3219.9119.91272,900
Apr 04, 202419.7620.2019.5219.5419.54388,900
Apr 03, 202419.7320.3919.5620.1620.16381,100
Apr 02, 202419.7819.8419.1919.5719.57214,300
Apr 01, 202420.2220.4119.2719.6619.66311,800
Mar 28, 202419.3720.1219.2719.9419.94276,700
Mar 27, 202418.1519.2018.1319.0819.08273,900
Mar 26, 202418.4418.6217.9617.9617.96392,700
Mar 25, 202418.2118.6718.2118.3318.33230,500
Mar 22, 202418.1918.5418.0118.1318.13152,800
Mar 21, 202418.9719.3818.4318.4718.47379,300
Mar 20, 202417.7118.9417.6818.7018.70306,200
Mar 19, 202418.1318.1317.7017.7617.76162,600
Mar 18, 202418.4418.5718.0618.3718.37245,500
Mar 15, 202418.1518.6618.1518.3818.38602,600
Mar 14, 202417.7718.2017.7718.1318.13168,400
Mar 13, 202417.4618.3017.4618.1018.10317,000
Mar 12, 202417.0017.4517.0017.4017.40193,500
Mar 11, 202417.5317.7517.1717.3917.39230,300
Mar 08, 202417.6918.0617.6317.7317.73427,900
Mar 07, 202417.2217.6116.9617.6017.60300,500
Mar 06, 202417.2617.5916.9817.2117.21378,300
Mar 05, 202416.3317.3116.0817.2517.25708,700
Mar 04, 202415.3516.2015.3516.1816.18362,400
Mar 01, 202414.3715.2514.1315.1515.15519,200
Feb 29, 202414.1014.2613.9214.2014.20513,200
Feb 28, 202413.4913.8713.4913.8413.84144,000
Feb 27, 202413.3813.6813.3313.5713.57129,100
Feb 26, 202413.4313.5713.3013.4613.46239,800
Feb 23, 202413.8413.8713.2013.6613.66569,900
Feb 22, 202413.6414.4913.6313.9113.91284,700
Feb 21, 202414.0314.1713.6114.1514.15247,700
Feb 20, 202414.0714.2513.7114.0214.02302,800
Feb 16, 202413.6414.1013.4113.9713.97239,500
Feb 15, 202413.3813.7013.2313.6813.68231,400
Feb 14, 202413.0113.3312.9313.2013.20273,500
Feb 13, 202413.3913.5112.7912.9612.96334,200
Feb 12, 202413.5713.7813.5013.6613.66168,400
Feb 09, 202413.8613.8613.2513.5813.58176,300
Feb 08, 202413.5014.2813.4814.0014.00440,200
Feb 07, 202413.4013.5713.2313.5013.50370,100
Feb 06, 202413.3013.4713.0813.4013.40171,600
Feb 05, 202413.5013.5713.1813.3213.32199,900
Feb 02, 202413.7013.8513.4513.7813.78205,500
Feb 01, 202413.9514.2713.8814.1014.10354,200
Jan 31, 202413.7214.1013.6113.8113.81350,900
Jan 30, 202414.1014.1613.6613.7013.70220,600
Jan 29, 202414.3214.6313.8214.0414.04214,600
Jan 26, 202414.1014.2514.0114.1914.19236,100
Jan 25, 202413.9014.1413.7714.0214.02207,000
Jan 24, 202414.5114.5113.8613.8913.89142,700
Jan 23, 202414.0014.5814.0014.3614.36253,100
Jan 22, 202413.8814.1813.8013.8413.84128,500
Jan 19, 202414.4514.4914.0314.1014.10163,700
Jan 18, 202414.6314.8014.3214.3714.3790,900
Jan 17, 202414.1414.5714.1314.5414.54172,200
Jan 16, 202414.4614.4714.1714.4214.42163,500
Jan 15, 202414.9515.0814.6814.7114.7180,300
Jan 12, 202414.6715.4314.6714.9714.97219,400
Jan 11, 202414.7714.8914.2014.2814.28297,800
Jan 10, 202414.5415.0714.5114.8714.87228,800
Jan 09, 202413.9514.2213.8314.0614.06197,200
Jan 08, 202413.8014.1413.7613.9513.95116,300
Jan 05, 202413.9714.3113.8613.9713.97105,800
Jan 04, 202413.9014.0313.6813.9713.97110,600
Jan 03, 202414.0014.1613.7213.9013.90208,400
Jan 02, 202414.7914.8014.2514.3614.36172,400
Dec 29, 202314.7014.8314.4714.6214.62196,600
Dec 28, 202315.6715.9814.8014.8314.83222,600
Dec 27, 202315.6515.9915.5015.6915.69153,400
Dec 22, 202315.2516.2615.2515.7015.70400,300
Dec 21, 202314.6914.9614.5814.9414.94251,700
Dec 20, 202314.6414.9414.4114.4214.42225,400
Dec 19, 202314.2614.7414.1514.6714.67234,700
Dec 18, 202314.2214.3113.9514.0714.07193,900
Dec 15, 202314.4814.4913.9714.0714.07518,200
Dec 14, 202314.9615.2514.4614.5414.54367,600
Dec 13, 202313.3414.7513.3414.7514.75295,200
Dec 12, 202313.7713.7713.2613.4713.47328,000
Dec 11, 202313.5313.8413.3513.7313.73270,400
Dec 08, 202313.6114.1313.6113.8613.86227,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...