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 29, 2016 5.600 5.630 5.250 5.420 1,235,572 +0.03(+0.56%)
Jan 28, 2016 5.500 5.620 5.180 5.390 2,422,245 +0.21(+4.05%)
Jan 27, 2016 4.830 5.280 4.750 5.180 4,085,641 +0.21(+4.23%)
Jan 26, 2016 4.780 5.050 4.630 4.970 1,887,609 +0.35(+7.58%)
Jan 25, 2016 4.820 5.030 4.590 4.620 1,650,452 -0.43(-8.51%)
Jan 22, 2016 5.000 5.250 4.850 5.050 3,157,128 +0.51(+11.23%)
Jan 21, 2016 4.170 4.710 4.150 4.540 2,493,926 +0.30(+7.08%)
Jan 20, 2016 3.890 4.370 3.720 4.240 2,454,136 +0.20(+4.95%)
Jan 19, 2016 4.190 4.260 3.930 4.040 2,119,176 -0.04(-0.98%)
Jan 18, 2016 4.040 4.140 4.010 4.080 343,566 -0.06(-1.45%)
Jan 15, 2016 4.000 4.250 3.910 4.140 1,676,857 -0.33(-7.38%)
Jan 14, 2016 4.240 4.500 4.140 4.470 1,309,000 +0.24(+5.67%)
Jan 13, 2016 4.220 4.350 3.990 4.230 2,153,983 +0.12(+2.92%)
Jan 12, 2016 4.440 4.440 3.880 4.110 3,614,262 -0.16(-3.75%)
Jan 11, 2016 4.560 4.590 4.200 4.270 3,035,014 -0.38(-8.17%)
Jan 08, 2016 4.830 4.830 4.550 4.650 1,765,284 -0.01(-0.21%)
Jan 07, 2016 4.800 4.960 4.620 4.660 1,647,089 -0.32(-6.43%)
Jan 06, 2016 5.000 5.150 4.950 4.980 1,497,069 -0.24(-4.60%)
Jan 05, 2016 5.170 5.240 5.010 5.220 761,394 +0.01(+0.19%)
Jan 04, 2016 5.220 5.360 5.050 5.210 1,140,726 +0.06(+1.17%)
Dec 31, 2015 5.150 5.150 5.150 0 +0.17(+3.41%)
Dec 30, 2015 5.400 5.420 4.970 4.980 973,035 -0.50(-9.12%)
Dec 29, 2015 5.420 5.560 5.330 5.480 489,870 -0.01(-0.18%)
Dec 24, 2015 5.490 5.490 5.490 0 -0.04(-0.72%)
Dec 23, 2015 5.200 5.540 5.200 5.530 2,335,336 +0.46(+9.07%)
Dec 22, 2015 5.180 5.270 5.030 5.070 666,380 -0.06(-1.17%)
Dec 21, 2015 5.090 5.260 5.000 5.130 902,747 +0.05(+0.98%)
Dec 18, 2015 4.950 5.210 4.900 5.080 1,254,616 +0.20(+4.10%)
Dec 17, 2015 4.880 4.910 4.760 4.880 1,648,141 +0.04(+0.83%)
Dec 16, 2015 4.950 5.090 4.770 4.840 2,415,775 -0.06(-1.22%)
Dec 15, 2015 4.700 4.930 4.630 4.900 4,812,194 +0.49(+11.11%)
Dec 14, 2015 4.640 4.820 4.370 4.410 2,265,202 -0.37(-7.74%)
Dec 11, 2015 5.160 5.200 4.710 4.780 1,899,523 -0.47(-8.95%)
Dec 10, 2015 5.020 5.390 5.020 5.250 1,406,535 +0.11(+2.14%)
Dec 09, 2015 5.380 5.520 5.025 5.140 2,539,209 -0.11(-2.10%)
Dec 08, 2015 4.890 5.360 4.800 5.250 1,353,882 +0.19(+3.75%)
Dec 07, 2015 5.750 5.750 5.030 5.060 2,016,839 -0.82(-13.95%)
Dec 04, 2015 6.040 6.120 5.860 5.880 1,252,652 -0.37(-5.92%)
Dec 03, 2015 6.250 6.480 6.170 6.250 758,435 +0.07(+1.13%)
Dec 02, 2015 6.510 6.610 6.130 6.180 1,220,487 -0.44(-6.65%)
Dec 01, 2015 6.460 6.690 6.460 6.620 1,050,574 +0.16(+2.48%)
Nov 30, 2015 6.580 6.680 6.350 6.460 1,084,062 +0.00(+0.00%)
Nov 27, 2015 6.560 6.650 6.420 6.460 339,830 -0.20(-3.00%)
Nov 26, 2015 6.770 6.780 6.610 6.660 117,339 -0.06(-0.89%)
Nov 25, 2015 6.730 6.960 6.570 6.720 795,216 -0.06(-0.88%)
Nov 24, 2015 6.680 6.850 6.590 6.780 727,006 +0.22(+3.35%)
Nov 23, 2015 6.560 777,421 +0.12(+1.86%)
Nov 20, 2015 6.570 6.680 6.290 6.440 561,758 -0.17(-2.57%)
Nov 19, 2015 6.700 6.860 6.530 6.610 589,815 -0.20(-2.94%)
Nov 18, 2015 6.790 6.960 6.650 6.810 875,087 +0.12(+1.79%)
Nov 17, 2015 6.780 6.840 6.630 6.690 515,085 -0.17(-2.48%)
Nov 16, 2015 6.420 6.870 6.400 6.860 668,011 +0.39(+6.03%)
Nov 13, 2015 6.230 6.520 6.030 6.470 1,051,105 +0.26(+4.19%)
Nov 12, 2015 6.340 6.500 6.190 6.210 772,565 -0.22(-3.42%)
Nov 11, 2015 6.900 6.900 6.320 6.430 966,016 -0.45(-6.54%)
Nov 10, 2015 7.000 7.070 6.870 6.880 2,629,658 +0.05(+0.73%)
Nov 09, 2015 6.840 7.010 6.750 6.830 393,639 -0.01(-0.15%)
Nov 06, 2015 6.930 7.000 6.750 6.840 463,268 -0.15(-2.15%)
Nov 05, 2015 7.020 7.070 6.930 6.990 1,062,448 -0.09(-1.27%)
Nov 04, 2015 7.290 7.660 7.010 7.080 1,326,069 -0.19(-2.61%)
Nov 03, 2015 7.000 7.420 7.000 7.270 1,218,815 +0.36(+5.21%)
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.