Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Torc Oil & Gas Ltd (TSX: TOG )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2014 9.950 10.05 9.900 9.910 326,970 -0.11(-1.10%)
Jan 30, 2014 10.02 10.12 9.950 10.02 513,859 +0.07(+0.70%)
Jan 29, 2014 10.01 10.09 9.900 9.950 481,975 -0.15(-1.49%)
Jan 28, 2014 10.00 10.19 10.00 10.10 690,725 +0.17(+1.71%)
Jan 27, 2014 10.22 10.24 9.750 9.930 1,172,538 -0.30(-2.93%)
Jan 24, 2014 10.45 10.48 10.22 10.23 451,733 -0.24(-2.29%)
Jan 23, 2014 10.45 10.51 10.27 10.47 673,584 +0.03(+0.29%)
Jan 22, 2014 10.17 10.45 10.17 10.44 1,276,212 +0.28(+2.76%)
Jan 21, 2014 10.18 10.25 10.08 10.16 991,652 +0.03(+0.30%)
Jan 20, 2014 10.28 10.28 10.07 10.13 539,141 -0.03(-0.30%)
Jan 17, 2014 10.20 10.34 10.14 10.16 823,556 -0.03(-0.29%)
Jan 16, 2014 10.21 10.21 10.09 10.19 874,382 +0.00(+0.00%)
Jan 15, 2014 10.16 10.20 10.13 10.19 797,526 +0.03(+0.30%)
Jan 14, 2014 10.20 10.28 10.12 10.16 887,240 +0.05(+0.49%)
Jan 13, 2014 10.32 10.38 10.05 10.11 539,172 -0.27(-2.60%)
Jan 10, 2014 10.35 10.51 10.33 10.38 931,445 +0.06(+0.58%)
Jan 09, 2014 10.44 10.45 10.20 10.32 703,586 -0.12(-1.15%)
Jan 08, 2014 10.45 10.45 10.37 10.44 638,745 +0.00(+0.00%)
Jan 07, 2014 10.32 10.52 10.32 10.44 1,810,952 +0.12(+1.16%)
Jan 06, 2014 10.26 10.41 10.20 10.32 871,165 +0.04(+0.39%)
Jan 03, 2014 10.36 10.37 10.18 10.28 392,708 -0.10(-0.96%)
Jan 02, 2014 10.52 10.54 10.31 10.38 211,323 -0.18(-1.70%)
Dec 31, 2013 10.56 10.56 10.56 0 -0.03(-0.28%)
Dec 30, 2013 10.65 10.65 10.52 10.59 213,070 -0.03(-0.28%)
Dec 27, 2013 10.67 10.69 10.54 10.62 305,530 -0.02(-0.19%)
Dec 24, 2013 10.64 10.64 10.64 0 +0.08(+0.76%)
Dec 23, 2013 10.49 10.57 10.40 10.56 217,676 +0.19(+1.83%)
Dec 20, 2013 10.64 10.65 10.37 10.37 432,017 -0.24(-2.26%)
Dec 19, 2013 10.72 10.76 10.56 10.61 845,109 -0.13(-1.21%)
Dec 18, 2013 10.80 10.81 10.66 10.74 1,295,642 -0.05(-0.46%)
Dec 17, 2013 10.45 10.85 10.45 10.79 1,689,627 +0.50(+4.86%)
Dec 16, 2013 10.34 10.55 10.24 10.29 648,513 -0.04(-0.39%)
Dec 13, 2013 10.10 10.43 10.10 10.33 526,302 +0.22(+2.18%)
Dec 12, 2013 10.10 10.14 10.05 10.11 744,473 +0.04(+0.40%)
Dec 11, 2013 10.34 10.34 10.01 10.07 798,565 -0.21(-2.04%)
Dec 10, 2013 10.35 10.47 10.26 10.28 1,534,685 -0.02(-0.19%)
Dec 09, 2013 10.35 10.38 10.25 10.30 555,342 +0.03(+0.29%)
Dec 06, 2013 10.50 10.57 10.25 10.27 602,923 -0.21(-2.00%)
Dec 05, 2013 10.43 10.58 10.31 10.48 1,638,958 +0.07(+0.67%)
Dec 04, 2013 10.58 10.60 10.34 10.41 2,272,759 -0.14(-1.33%)
Dec 03, 2013 10.60 10.81 10.52 10.55 1,874,835 -0.06(-0.57%)
Dec 02, 2013 10.27 10.66 10.27 10.61 1,537,877 +0.30(+2.91%)
Nov 29, 2013 10.26 10.48 10.26 10.31 380,585 +0.03(+0.29%)
Nov 28, 2013 10.25 10.37 10.21 10.28 232,349 +0.04(+0.39%)
Nov 27, 2013 10.37 10.37 10.16 10.24 622,719 -0.22(-2.10%)
Nov 26, 2013 10.33 10.55 10.32 10.46 1,424,208 +0.13(+1.26%)
Nov 25, 2013 10.50 10.55 10.27 10.33 700,925 -0.20(-1.90%)
Nov 22, 2013 10.66 10.68 10.44 10.53 631,472 -0.05(-0.47%)
Nov 21, 2013 10.47 10.74 10.44 10.58 2,258,051 +0.18(+1.73%)
Nov 20, 2013 10.34 10.51 10.34 10.40 1,435,823 +0.06(+0.58%)
Nov 19, 2013 10.27 10.40 10.21 10.34 719,528 +0.11(+1.08%)
Nov 18, 2013 10.26 10.42 10.19 10.23 654,821 -0.06(-0.58%)
Nov 15, 2013 10.45 10.45 10.25 10.29 533,342 -0.08(-0.77%)
Nov 14, 2013 9.990 10.48 9.940 10.37 2,367,290 +0.80(+8.36%)
Nov 12, 2013 9.940 10.11 9.500 9.570 2,143,967 -0.31(-3.14%)
Nov 11, 2013 9.730 9.900 9.680 9.880 642,334 +0.14(+1.44%)
Nov 08, 2013 9.710 9.840 9.650 9.740 634,454 +0.02(+0.21%)
Nov 07, 2013 9.940 9.940 9.670 9.720 789,035 -0.22(-2.21%)
Nov 06, 2013 9.990 10.03 9.830 9.940 698,470 +0.00(+0.00%)
Nov 05, 2013 9.900 10.09 9.830 9.940 985,162 +0.02(+0.20%)
Nov 04, 2013 9.750 10.00 9.670 9.920 880,932 +0.15(+1.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.