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 (%)
Oct 31, 2014 10.46 10.79 10.42 10.57 1,332,952 -0.14(-1.31%)
Oct 30, 2014 10.85 10.89 10.54 10.71 579,617 -0.27(-2.46%)
Oct 29, 2014 10.68 10.86 10.68 10.98 2,686,098 +0.42(+3.98%)
Oct 28, 2014 10.41 10.68 10.15 10.56 697,434 +0.16(+1.54%)
Oct 27, 2014 10.51 10.64 10.11 10.40 958,685 -0.42(-3.88%)
Oct 24, 2014 11.00 11.04 10.70 10.82 1,667,303 -0.22(-1.99%)
Oct 23, 2014 11.59 11.81 10.99 11.04 1,656,325 -0.21(-1.87%)
Oct 22, 2014 11.20 11.25 1,442,140 -0.98(-8.01%)
Oct 21, 2014 12.00 12.53 12.00 12.23 1,309,847 +0.44(+3.73%)
Oct 20, 2014 11.77 11.94 11.56 11.79 1,172,600 +0.29(+2.52%)
Oct 17, 2014 11.35 11.73 11.15 11.50 1,466,717 +0.76(+7.08%)
Oct 16, 2014 9.860 10.85 9.860 10.74 1,072,879 +0.47(+4.58%)
Oct 15, 2014 9.510 10.35 9.320 10.27 891,690 +0.46(+4.69%)
Oct 14, 2014 10.33 10.51 9.760 9.810 1,381,186 -0.89(-8.32%)
Oct 10, 2014 10.70 10.70 10.70 0 -0.15(-1.38%)
Oct 09, 2014 11.39 11.45 10.81 10.85 1,218,221 -0.67(-5.82%)
Oct 08, 2014 11.00 11.54 10.68 11.52 1,279,561 +0.47(+4.25%)
Oct 07, 2014 11.09 11.43 10.98 11.05 1,076,857 -0.12(-1.07%)
Oct 06, 2014 11.40 11.61 11.00 11.17 845,483 -0.18(-1.59%)
Oct 03, 2014 11.85 12.15 11.28 11.35 972,056 -0.52(-4.38%)
Oct 02, 2014 11.59 11.94 11.38 11.87 1,635,804 -0.02(-0.17%)
Oct 01, 2014 12.81 12.92 11.78 11.89 2,436,890 -0.93(-7.25%)
Sep 30, 2014 12.98 13.09 12.46 12.82 832,372 -0.19(-1.46%)
Sep 29, 2014 12.49 13.12 12.35 13.01 695,340 +0.41(+3.25%)
Sep 26, 2014 12.67 12.80 12.36 12.60 491,628 +0.03(+0.24%)
Sep 25, 2014 12.91 12.95 12.54 12.57 619,423 -0.38(-2.93%)
Sep 24, 2014 12.67 13.08 12.40 12.95 1,020,595 +0.23(+1.81%)
Sep 23, 2014 12.64 13.25 12.63 12.72 1,003,445 +0.01(+0.08%)
Sep 22, 2014 13.22 13.28 12.37 12.71 1,139,937 -0.61(-4.58%)
Sep 19, 2014 13.66 13.92 13.28 13.32 1,618,355 -0.40(-2.92%)
Sep 18, 2014 14.01 14.15 13.49 13.72 623,213 -0.28(-2.00%)
Sep 17, 2014 14.23 14.33 13.85 14.00 633,003 -0.25(-1.75%)
Sep 16, 2014 14.01 14.46 14.01 14.25 616,540 +0.20(+1.42%)
Sep 15, 2014 13.88 14.20 13.85 14.05 1,132,134 +0.08(+0.57%)
Sep 12, 2014 14.15 14.20 13.90 13.97 465,436 -0.31(-2.17%)
Sep 11, 2014 13.92 14.35 13.81 14.28 538,612 +0.24(+1.71%)
Sep 10, 2014 14.08 14.12 13.99 14.04 652,251 -0.11(-0.78%)
Sep 09, 2014 14.15 14.36 14.02 14.15 908,427 -0.02(-0.14%)
Sep 08, 2014 14.13 14.37 14.05 14.17 676,964 -0.11(-0.77%)
Sep 05, 2014 14.15 14.33 13.84 14.28 706,671 +0.13(+0.92%)
Sep 04, 2014 14.50 14.60 13.97 14.15 1,118,532 -0.26(-1.80%)
Sep 03, 2014 14.40 14.60 14.33 14.41 675,756 +0.14(+0.98%)
Sep 02, 2014 14.50 14.51 14.13 14.27 320,858 -0.33(-2.26%)
Aug 29, 2014 14.60 14.60 14.60 0 +0.17(+1.18%)
Aug 28, 2014 14.66 14.71 14.42 14.43 381,518 -0.29(-1.97%)
Aug 27, 2014 14.90 14.90 14.65 14.72 644,281 -0.09(-0.61%)
Aug 26, 2014 14.64 14.97 14.64 14.81 1,294,804 +0.21(+1.44%)
Aug 25, 2014 14.40 14.65 14.40 14.60 713,143 +0.15(+1.04%)
Aug 22, 2014 14.25 14.50 14.15 14.45 1,359,992 +0.20(+1.40%)
Aug 21, 2014 13.59 14.37 13.50 14.25 1,037,325 +0.77(+5.71%)
Aug 20, 2014 13.35 13.57 13.33 13.48 1,219,706 +0.14(+1.05%)
Aug 19, 2014 13.28 13.50 13.28 13.34 665,406 +0.04(+0.30%)
Aug 18, 2014 13.30 13.38 13.05 13.30 550,066 +0.02(+0.15%)
Aug 15, 2014 13.62 13.64 13.08 13.28 1,061,947 -0.21(-1.56%)
Aug 14, 2014 13.97 13.97 13.44 13.49 402,134 -0.47(-3.37%)
Aug 13, 2014 13.46 13.99 13.46 13.96 1,659,366 +0.48(+3.56%)
Aug 12, 2014 13.55 13.62 13.32 13.48 731,675 -0.17(-1.25%)
Aug 11, 2014 13.63 13.71 13.33 13.65 662,671 +0.05(+0.40%)
Aug 08, 2014 13.00 13.64 12.94 13.60 396,994 +0.54(+4.18%)
Aug 07, 2014 12.85 13.16 12.83 13.05 463,523 +0.24(+1.87%)
Aug 06, 2014 12.46 12.99 12.46 12.81 765,346 +0.20(+1.59%)
Aug 05, 2014 12.97 13.05 12.48 12.61 537,711 -0.29(-2.25%)
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.