Tourmaline Oil Corp (08T.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 44.82 | 44.82 | 44.82 | 46.31 | 46.31 | 50 |
| 25 Apr 2024 | 44.82 | 44.82 | 44.82 | 44.82 | 44.82 | - |
| 24 Apr 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 23 Apr 2024 | 44.70 | 44.70 | 44.70 | 44.70 | 44.70 | - |
| 22 Apr 2024 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | - |
| 19 Apr 2024 | 43.46 | 43.46 | 43.46 | 43.46 | 43.46 | - |
| 18 Apr 2024 | 44.13 | 44.13 | 44.13 | 44.13 | 44.13 | - |
| 17 Apr 2024 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - |
| 16 Apr 2024 | 43.93 | 43.93 | 43.93 | 43.93 | 43.93 | - |
| 15 Apr 2024 | 44.41 | 44.41 | 44.41 | 44.41 | 44.41 | - |
| 12 Apr 2024 | 45.03 | 45.03 | 45.03 | 45.03 | 45.03 | - |
| 11 Apr 2024 | 45.72 | 45.72 | 45.72 | 45.72 | 45.72 | - |
| 10 Apr 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 09 Apr 2024 | 43.94 | 43.94 | 43.94 | 43.94 | 43.94 | - |
| 08 Apr 2024 | 43.05 | 43.05 | 43.05 | 43.05 | 43.05 | - |
| 05 Apr 2024 | 43.57 | 43.57 | 43.57 | 43.57 | 43.57 | - |
| 04 Apr 2024 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | - |
| 03 Apr 2024 | 42.48 | 42.48 | 42.48 | 42.48 | 42.48 | - |
| 02 Apr 2024 | 43.56 | 43.56 | 43.56 | 43.56 | 43.56 | - |
| 28 Mar 2024 | 42.21 | 42.21 | 42.21 | 42.21 | 42.21 | - |
| 27 Mar 2024 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | - |
| 26 Mar 2024 | 41.13 | 41.13 | 41.13 | 41.13 | 41.13 | - |
| 25 Mar 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 22 Mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 21 Mar 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 20 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 19 Mar 2024 | 41.15 | 41.15 | 41.15 | 41.15 | 41.15 | - |
| 18 Mar 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| 15 Mar 2024 | 40.88 | 40.88 | 40.88 | 40.88 | 40.88 | - |
| 14 Mar 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 14 Mar 2024 | 0.3 Dividend | |||||
| 13 Mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.10 | - |
| 13 Mar 2024 | 0.5 Dividend | |||||
| 12 Mar 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 39.70 | - |
| 11 Mar 2024 | 41.16 | 41.16 | 41.16 | 41.16 | 40.35 | - |
| 08 Mar 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 41.41 | - |
| 07 Mar 2024 | 42.51 | 42.51 | 42.51 | 42.51 | 41.67 | - |
| 06 Mar 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 41.86 | - |
| 05 Mar 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.33 | - |
| 05 Mar 2024 | 0.3 Dividend | |||||
| 04 Mar 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 40.97 | - |
| 01 Mar 2024 | 41.65 | 41.65 | 41.65 | 41.65 | 40.54 | - |
| 29 Feb 2024 | 41.04 | 41.04 | 41.04 | 41.04 | 39.95 | - |
| 28 Feb 2024 | 40.53 | 40.53 | 40.53 | 40.53 | 39.45 | - |
| 27 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 39.36 | - |
| 26 Feb 2024 | 40.19 | 40.19 | 40.19 | 40.19 | 39.12 | - |
| 23 Feb 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 39.36 | - |
| 22 Feb 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 39.37 | - |
| 21 Feb 2024 | 38.72 | 38.72 | 38.72 | 38.72 | 37.69 | - |
| 20 Feb 2024 | 39.14 | 39.14 | 39.14 | 39.14 | 38.10 | - |
| 19 Feb 2024 | 38.99 | 38.99 | 38.99 | 38.99 | 37.95 | - |
| 16 Feb 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 37.57 | - |
| 15 Feb 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 35.83 | - |
| 14 Feb 2024 | 37.22 | 37.22 | 37.22 | 37.22 | 36.23 | - |
| 13 Feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 37.40 | - |
| 12 Feb 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 37.04 | - |
| 09 Feb 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 37.63 | - |
| 08 Feb 2024 | 38.34 | 38.34 | 38.34 | 38.34 | 37.32 | - |
| 07 Feb 2024 | 37.56 | 37.56 | 37.56 | 37.56 | 36.56 | - |
| 06 Feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 36.15 | - |
| 05 Feb 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 37.40 | - |
| 02 Feb 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 38.51 | - |
| 01 Feb 2024 | 39.76 | 39.76 | 39.76 | 39.76 | 38.70 | - |
| 31 Jan 2024 | 39.66 | 39.66 | 39.66 | 39.66 | 38.60 | - |
| 30 Jan 2024 | 40.08 | 40.08 | 40.08 | 40.08 | 39.01 | - |
| 29 Jan 2024 | 40.17 | 40.17 | 40.17 | 40.17 | 39.10 | - |
| 26 Jan 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.13 | - |
| 25 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 38.39 | - |
| 24 Jan 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 38.08 | - |
| 23 Jan 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 37.16 | - |
| 22 Jan 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 37.71 | - |
| 19 Jan 2024 | 38.92 | 38.92 | 38.92 | 38.92 | 37.88 | - |
| 18 Jan 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 38.23 | - |
| 17 Jan 2024 | 39.44 | 39.44 | 39.44 | 39.44 | 38.39 | - |
| 16 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.92 | - |
| 15 Jan 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 40.29 | - |
| 12 Jan 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 40.29 | - |
| 11 Jan 2024 | 40.87 | 40.87 | 40.87 | 40.87 | 39.78 | - |
| 10 Jan 2024 | 42.04 | 42.04 | 42.04 | 42.04 | 40.92 | - |
| 09 Jan 2024 | 41.81 | 41.81 | 41.81 | 41.81 | 40.70 | - |
| 08 Jan 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 40.97 | - |
| 05 Jan 2024 | 42.26 | 42.26 | 42.26 | 42.26 | 41.13 | - |
| 04 Jan 2024 | 42.16 | 42.16 | 42.16 | 42.16 | 41.04 | - |
| 03 Jan 2024 | 40.43 | 40.43 | 40.43 | 40.43 | 39.35 | - |
| 02 Jan 2024 | 40.54 | 40.54 | 40.54 | 40.54 | 39.46 | - |
| 29 Dec 2023 | 40.16 | 40.16 | 40.12 | 40.12 | 39.05 | - |
| 28 Dec 2023 | 40.42 | 40.42 | 40.42 | 40.42 | 39.34 | - |
| 27 Dec 2023 | 40.63 | 40.63 | 40.63 | 40.63 | 39.55 | - |
| 22 Dec 2023 | 40.61 | 40.61 | 40.61 | 40.61 | 39.53 | - |
| 21 Dec 2023 | 40.30 | 40.30 | 40.30 | 40.30 | 39.23 | - |
| 20 Dec 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 39.54 | - |
| 19 Dec 2023 | 40.22 | 40.22 | 40.22 | 40.22 | 39.15 | - |
| 18 Dec 2023 | 39.98 | 39.98 | 39.98 | 39.98 | 38.91 | - |
| 15 Dec 2023 | 40.62 | 40.62 | 40.62 | 40.62 | 39.54 | - |
| 14 Dec 2023 | 40.49 | 40.49 | 40.49 | 40.49 | 39.41 | - |
| 14 Dec 2023 | 0.28 Dividend | |||||
| 13 Dec 2023 | 39.21 | 39.21 | 39.21 | 39.21 | 37.89 | - |
| 12 Dec 2023 | 41.16 | 41.16 | 41.16 | 41.16 | 39.78 | - |
| 11 Dec 2023 | 42.35 | 42.35 | 42.35 | 42.35 | 40.93 | - |
| 08 Dec 2023 | 42.21 | 42.21 | 42.21 | 42.21 | 40.79 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.