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 (%)
Nov 30, 2018 4.940 4.940 4.710 4.810 1,379,364 -0.17(-3.41%)
Nov 29, 2018 4.890 5.050 4.890 4.980 954,618 +0.07(+1.43%)
Nov 28, 2018 4.800 4.950 4.760 4.910 676,941 +0.02(+0.41%)
Nov 27, 2018 5.010 5.050 4.830 4.890 514,576 -0.14(-2.78%)
Nov 26, 2018 4.910 5.050 4.910 5.030 404,534 +0.17(+3.50%)
Nov 23, 2018 4.960 4.970 4.730 4.860 885,565 -0.20(-3.95%)
Nov 22, 2018 5.080 5.120 5.010 5.060 333,337 +0.01(+0.20%)
Nov 21, 2018 5.010 5.180 5.010 5.050 1,750,131 +0.11(+2.23%)
Nov 20, 2018 5.090 5.100 4.930 4.940 684,596 -0.24(-4.63%)
Nov 19, 2018 5.160 5.240 5.100 5.180 496,066 -0.02(-0.38%)
Nov 16, 2018 4.950 5.250 4.950 5.200 1,329,554 +0.30(+6.12%)
Nov 15, 2018 4.860 5.060 4.850 4.900 715,097 +0.07(+1.45%)
Nov 14, 2018 4.790 4.910 4.700 4.830 952,312 +0.14(+2.99%)
Nov 13, 2018 4.850 4.950 4.660 4.690 873,980 -0.14(-2.90%)
Nov 12, 2018 4.990 5.000 4.800 4.830 649,565 -0.08(-1.63%)
Nov 09, 2018 4.970 4.980 4.800 4.910 1,777,346 -0.20(-3.91%)
Nov 08, 2018 5.370 5.400 5.090 5.110 982,886 -0.29(-5.37%)
Nov 07, 2018 5.450 5.500 5.290 5.400 1,098,489 +0.03(+0.56%)
Nov 06, 2018 5.450 5.580 5.250 5.370 1,454,390 +0.01(+0.19%)
Nov 05, 2018 5.140 5.370 5.070 5.360 670,228 +0.30(+5.93%)
Nov 02, 2018 5.360 5.360 5.000 5.060 655,831 -0.30(-5.60%)
Nov 01, 2018 5.450 5.540 5.310 5.360 795,815 -0.05(-0.92%)
Oct 31, 2018 5.220 5.470 5.220 5.410 845,712 +0.25(+4.84%)
Oct 30, 2018 5.060 5.200 5.030 5.160 735,691 -0.01(-0.19%)
Oct 29, 2018 5.490 5.510 5.060 5.170 837,790 -0.28(-5.14%)
Oct 26, 2018 5.340 5.670 5.240 5.450 1,124,805 +0.03(+0.55%)
Oct 25, 2018 5.300 5.490 5.190 5.420 1,833,767 +0.24(+4.63%)
Oct 24, 2018 5.630 5.640 5.130 5.180 1,287,106 -0.39(-7.00%)
Oct 23, 2018 5.750 5.750 5.450 5.570 1,206,595 -0.32(-5.43%)
Oct 22, 2018 5.970 5.990 5.870 5.890 219,171 -0.08(-1.34%)
Oct 19, 2018 5.940 6.090 5.920 5.970 543,358 +0.10(+1.70%)
Oct 18, 2018 5.930 5.940 5.800 5.870 511,265 -0.10(-1.68%)
Oct 17, 2018 6.130 6.130 5.930 5.970 822,895 -0.20(-3.24%)
Oct 16, 2018 6.160 6.310 6.100 6.170 779,195 +0.01(+0.16%)
Oct 15, 2018 6.240 6.240 6.040 6.160 511,262 -0.05(-0.81%)
Oct 12, 2018 6.360 6.360 6.130 6.210 554,264 -0.04(-0.64%)
Oct 11, 2018 6.290 6.430 6.220 6.250 898,241 -0.15(-2.34%)
Oct 10, 2018 6.760 6.770 6.350 6.400 634,909 -0.39(-5.74%)
Oct 09, 2018 6.630 6.830 6.610 6.790 500,837 +0.16(+2.41%)
Oct 05, 2018 6.630 6.630 6.630 0 +0.08(+1.22%)
Oct 04, 2018 6.660 6.820 6.460 6.550 855,618 -0.12(-1.80%)
Oct 03, 2018 6.550 6.740 6.410 6.670 952,847 +0.13(+1.99%)
Oct 02, 2018 6.820 6.840 6.490 6.540 910,774 -0.26(-3.82%)
Oct 01, 2018 6.650 6.860 6.650 6.800 708,347 +0.19(+2.87%)
Sep 28, 2018 6.440 6.710 6.440 6.610 691,858 +0.17(+2.64%)
Sep 27, 2018 6.390 6.500 6.360 6.440 843,970 +0.09(+1.42%)
Sep 26, 2018 6.560 6.590 6.340 6.350 470,055 -0.23(-3.50%)
Sep 25, 2018 6.620 6.740 6.580 6.580 1,316,387 +0.02(+0.30%)
Sep 24, 2018 6.440 6.580 6.440 6.560 1,411,692 +0.20(+3.14%)
Sep 21, 2018 6.350 6.450 6.320 6.360 1,272,812 +0.07(+1.11%)
Sep 20, 2018 6.420 6.420 6.220 6.290 1,555,283 -0.07(-1.10%)
Sep 19, 2018 6.360 6.490 6.320 6.360 1,157,864 +0.01(+0.16%)
Sep 18, 2018 6.260 6.390 6.260 6.350 936,793 +0.15(+2.42%)
Sep 17, 2018 6.330 6.370 6.200 6.200 524,283 -0.10(-1.59%)
Sep 14, 2018 6.390 6.420 6.260 6.300 882,250 -0.08(-1.25%)
Sep 13, 2018 6.430 6.450 6.290 6.380 1,206,150 -0.05(-0.78%)
Sep 12, 2018 6.500 6.640 6.410 6.430 1,300,592 -0.01(-0.16%)
Sep 11, 2018 6.420 6.450 6.300 6.440 730,539 +0.02(+0.31%)
Sep 10, 2018 6.610 6.680 6.400 6.420 442,593 -0.13(-1.98%)
Sep 07, 2018 6.330 6.550 6.290 6.550 561,629 +0.14(+2.18%)
Sep 06, 2018 6.570 6.660 6.390 6.410 388,110 -0.16(-2.44%)
Sep 05, 2018 6.640 6.710 6.560 6.570 502,770 -0.18(-2.67%)
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.