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, 2016 7.660 7.720 7.580 7.590 372,031 -0.10(-1.30%)
Oct 28, 2016 7.910 8.020 7.680 7.690 569,077 -0.25(-3.15%)
Oct 27, 2016 8.000 8.040 7.850 7.940 370,067 +0.02(+0.25%)
Oct 26, 2016 8.170 8.180 7.820 7.920 911,144 -0.33(-4.00%)
Oct 25, 2016 8.340 8.400 8.190 8.250 1,056,562 -0.08(-0.96%)
Oct 24, 2016 8.520 8.640 8.290 8.330 1,001,754 -0.28(-3.25%)
Oct 21, 2016 8.500 8.620 8.390 8.610 541,284 +0.06(+0.70%)
Oct 20, 2016 8.510 8.660 8.460 8.550 406,937 -0.08(-0.93%)
Oct 19, 2016 8.380 8.700 8.380 8.630 910,656 +0.30(+3.60%)
Oct 18, 2016 8.400 8.410 8.220 8.330 1,025,372 +0.06(+0.73%)
Oct 17, 2016 8.300 8.310 8.140 8.270 630,788 -0.05(-0.60%)
Oct 14, 2016 8.290 8.340 8.220 8.320 603,604 +0.07(+0.85%)
Oct 13, 2016 8.110 8.330 8.100 8.250 599,873 +0.06(+0.73%)
Oct 12, 2016 8.380 8.380 8.100 8.190 841,788 -0.20(-2.38%)
Oct 11, 2016 8.360 8.490 8.280 8.390 878,034 +0.08(+0.96%)
Oct 07, 2016 8.310 8.310 8.310 0 -0.17(-2.00%)
Oct 06, 2016 8.530 8.640 8.390 8.480 495,494 -0.03(-0.35%)
Oct 05, 2016 8.200 8.590 8.170 8.510 1,296,649 +0.48(+5.98%)
Oct 04, 2016 8.200 8.260 8.000 8.030 619,684 -0.14(-1.71%)
Oct 03, 2016 8.130 8.190 7.940 8.170 523,869 +0.10(+1.24%)
Sep 30, 2016 8.050 8.190 8.000 8.070 1,147,332 +0.03(+0.37%)
Sep 29, 2016 8.050 8.340 7.900 8.040 1,536,758 +0.06(+0.75%)
Sep 28, 2016 7.510 8.020 7.390 7.980 1,116,291 +0.55(+7.40%)
Sep 27, 2016 7.440 7.470 7.350 7.430 919,711 -0.11(-1.46%)
Sep 26, 2016 7.660 7.740 7.530 7.540 767,058 -0.05(-0.66%)
Sep 23, 2016 7.860 7.870 7.480 7.590 787,908 -0.32(-4.05%)
Sep 22, 2016 7.790 8.010 7.780 7.910 1,090,861 +0.29(+3.81%)
Sep 21, 2016 7.590 7.680 7.520 7.620 633,133 +0.17(+2.28%)
Sep 20, 2016 7.470 7.660 7.390 7.450 810,534 -0.04(-0.53%)
Sep 19, 2016 7.540 7.700 7.440 7.490 856,532 +0.09(+1.22%)
Sep 16, 2016 7.310 7.600 7.300 7.400 1,612,867 -0.03(-0.40%)
Sep 15, 2016 7.430 7.590 7.320 7.430 1,224,947 +0.05(+0.68%)
Sep 14, 2016 7.530 7.720 7.350 7.380 925,224 -0.21(-2.77%)
Sep 13, 2016 7.800 7.820 7.300 7.590 1,638,130 -0.29(-3.68%)
Sep 12, 2016 7.900 8.060 7.750 7.880 596,320 -0.08(-1.01%)
Sep 09, 2016 8.180 8.185 7.910 7.960 441,233 -0.35(-4.21%)
Sep 08, 2016 7.890 8.320 7.890 8.310 1,520,456 +0.51(+6.54%)
Sep 07, 2016 7.920 8.030 7.790 7.800 935,583 -0.10(-1.27%)
Sep 06, 2016 7.830 7.940 7.770 7.900 549,067 +0.10(+1.28%)
Sep 02, 2016 7.800 7.800 7.800 0 -0.03(-0.38%)
Sep 01, 2016 7.620 7.850 7.610 7.830 629,547 +0.11(+1.42%)
Aug 31, 2016 7.760 7.830 7.600 7.720 1,020,540 -0.11(-1.40%)
Aug 30, 2016 8.050 8.140 7.790 7.830 564,561 -0.19(-2.37%)
Aug 29, 2016 7.940 8.085 7.890 8.020 526,993 +0.03(+0.38%)
Aug 26, 2016 8.010 8.210 7.910 7.990 758,318 +0.02(+0.25%)
Aug 25, 2016 7.900 8.140 7.870 7.970 780,767 +0.00(+0.00%)
Aug 24, 2016 8.200 8.350 7.940 7.970 649,987 -0.32(-3.86%)
Aug 23, 2016 8.230 8.380 8.130 8.290 455,335 +0.01(+0.12%)
Aug 22, 2016 8.300 8.340 8.160 8.280 371,012 -0.12(-1.43%)
Aug 19, 2016 8.450 8.460 8.320 8.400 442,397 -0.09(-1.06%)
Aug 18, 2016 8.500 8.680 8.470 8.490 969,633 +0.12(+1.43%)
Aug 17, 2016 8.320 8.560 8.250 8.370 952,589 +0.00(+0.00%)
Aug 16, 2016 7.860 8.390 7.820 8.370 2,302,538 +0.41(+5.15%)
Aug 15, 2016 7.970 8.030 7.890 7.960 409,997 +0.07(+0.89%)
Aug 12, 2016 7.720 7.940 7.640 7.890 1,133,527 +0.25(+3.27%)
Aug 11, 2016 7.600 7.760 7.540 7.640 970,644 +0.07(+0.92%)
Aug 10, 2016 7.810 7.890 7.540 7.570 920,180 -0.22(-2.82%)
Aug 09, 2016 7.850 7.930 7.660 7.790 1,202,142 +0.01(+0.13%)
Aug 08, 2016 7.500 7.890 7.500 7.780 1,415,814 +0.32(+4.29%)
Aug 05, 2016 7.220 7.490 7.100 7.460 1,184,432 +0.22(+3.04%)
Aug 04, 2016 7.030 7.320 7.000 7.240 972,657 +0.16(+2.26%)
Aug 03, 2016 6.850 7.115 6.780 7.080 1,606,363 +0.24(+3.51%)
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.