UK markets closed

Topaz Energy Corp. (TPZ.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
22.37-0.07 (-0.31%)
At close: 04:00PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.5822.6522.2022.3722.37293,384
02 May 202422.3822.6622.3822.4422.44242,000
01 May 202422.6423.0422.2722.2722.27436,800
30 Apr 202423.0523.0522.6822.7922.79348,100
29 Apr 202422.6223.1022.5623.1023.10228,800
26 Apr 202422.5022.7022.4222.6822.68149,300
25 Apr 202422.0022.5521.7422.5022.50139,300
24 Apr 202422.3322.4622.1222.2422.24248,800
23 Apr 202422.2522.4622.1822.4022.40140,400
22 Apr 202422.2422.4422.2322.3622.36153,500
19 Apr 202422.4422.7322.3822.4122.41271,800
18 Apr 202422.6422.7722.3522.4722.47130,700
17 Apr 202422.6922.8622.5022.6122.61248,000
16 Apr 202422.6522.8022.5222.6922.69488,200
15 Apr 202422.8922.9922.4422.5522.55190,500
12 Apr 202423.0023.1722.7722.7722.77295,800
11 Apr 202422.6722.9122.5122.8022.80675,600
10 Apr 202422.3122.6522.2522.6022.60263,800
09 Apr 202422.4822.5322.3022.3222.32176,300
08 Apr 202422.6022.6222.4122.5022.50222,700
05 Apr 202422.6022.7422.4522.6022.60506,300
04 Apr 202422.5822.6022.4422.5622.56291,600
03 Apr 202422.4222.6222.3522.6022.601,153,000
02 Apr 202422.6522.6522.2922.4022.40677,300
01 Apr 202422.4922.6222.2722.5622.56200,000
28 Mar 202422.4422.4522.1822.3022.30516,600
27 Mar 202422.2422.4422.1322.3622.361,186,300
26 Mar 202421.9322.2121.8222.1222.12259,500
25 Mar 202421.6121.8621.5421.8221.82321,000
22 Mar 202421.6221.6621.5221.5621.56110,200
21 Mar 202422.0022.0621.6421.7821.78255,700
20 Mar 202421.9922.1421.7521.9121.91147,800
19 Mar 202421.8322.0821.8022.0622.06381,000
18 Mar 202421.5321.8421.3521.7221.72293,900
15 Mar 202421.6621.9121.4521.6521.651,624,500
14 Mar 202421.5721.7421.3221.7221.72307,900
14 Mar 20240.32 Dividend
13 Mar 202421.7622.0121.7221.8621.54356,700
12 Mar 202421.1621.5121.1621.4721.16209,600
11 Mar 202420.9821.2720.7821.2020.89343,200
08 Mar 202420.9021.3220.7820.9820.67419,400
07 Mar 202421.1821.3920.8120.9020.59375,300
06 Mar 202421.6021.9520.9921.0720.76392,300
05 Mar 202420.9021.6620.8821.5421.22728,800
04 Mar 202420.1020.4820.1020.3520.05252,100
01 Mar 202420.2420.3720.1320.2519.95311,600
29 Feb 202420.0520.2319.8820.0419.75454,500
28 Feb 202420.5420.5419.8319.9419.65228,300
27 Feb 202420.1120.3920.0520.2519.95248,900
26 Feb 202420.4120.7620.2020.3520.05281,300
23 Feb 202420.4620.7020.2420.5620.26321,600
22 Feb 202420.0420.5019.9220.4720.17239,000
21 Feb 202419.6320.2819.6320.0419.75434,200
20 Feb 202419.3519.6519.3019.5519.26202,600
16 Feb 202419.4219.7419.4019.5619.27395,700
15 Feb 202418.9519.4318.9519.4219.14269,200
14 Feb 202418.7518.9818.7518.9418.66295,900
13 Feb 202419.0419.0418.6718.8018.52273,800
12 Feb 202418.7018.8918.6518.8118.53532,300
09 Feb 202418.8119.0918.6218.7018.43161,100
08 Feb 202418.7419.0818.7318.8718.59150,300
07 Feb 202418.7919.0018.6518.7418.47119,700
06 Feb 202418.7818.9018.5918.8118.53271,200
05 Feb 202418.8519.3518.7518.8218.54248,800
02 Feb 202419.0919.3318.7618.8218.54220,700
01 Feb 202419.5919.6719.1419.2118.93228,300
31 Jan 202419.3419.5119.3019.4419.16224,300
30 Jan 202419.1619.4319.1319.3919.11114,900
29 Jan 202419.2619.2819.0519.1618.88162,400
26 Jan 202419.4119.5419.1519.2618.98124,200
25 Jan 202419.4419.4619.1519.4419.16144,700
24 Jan 202419.0719.2818.9319.2718.99335,600
23 Jan 202419.1119.3018.9518.9918.71310,500
22 Jan 202419.1919.3419.0219.1318.85181,100
19 Jan 202419.3319.5219.1619.2618.98124,900
18 Jan 202419.5919.5919.2819.4719.18186,300
17 Jan 202419.4919.6819.4019.5719.28256,900
16 Jan 202419.7019.9719.5019.6119.32280,400
15 Jan 202419.8519.9719.7419.9519.66126,600
12 Jan 202419.5619.7919.5619.7819.49147,900
11 Jan 202419.4819.6419.4419.5719.28129,900
10 Jan 202419.5819.5819.3819.4319.15283,900
09 Jan 202419.3619.5119.2119.4419.16102,600
08 Jan 202419.1119.3318.9419.3219.04120,700
05 Jan 202419.3619.3719.1819.3319.05102,100
04 Jan 202419.5819.6319.2519.2618.98149,600
03 Jan 202419.1519.5419.1519.4219.14139,300
02 Jan 202419.4519.6819.1519.1918.91114,300
29 Dec 202319.3319.4619.2919.3819.10113,000
28 Dec 202319.3519.3919.2019.2018.92145,300
27 Dec 202319.4219.6119.4019.4019.12197,400
22 Dec 202319.3419.4419.2119.2718.99147,100
21 Dec 202319.1419.2819.0819.2518.97212,700
20 Dec 202319.1719.4419.1319.1418.86361,300
19 Dec 202318.6118.8818.6118.8818.60223,800
18 Dec 202318.5118.7318.4918.6918.42373,800
15 Dec 202318.3918.5118.1918.4018.13285,500
14 Dec 202318.4918.6018.3418.5618.29361,400
14 Dec 20230.31 Dividend
13 Dec 202318.1518.6318.1518.6118.03215,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...