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 (%)
Dec 31, 2014 7.700 7.700 7.700 0 -0.05(-0.65%)
Dec 30, 2014 7.720 7.780 7.550 7.750 193,564 +0.04(+0.52%)
Dec 29, 2014 8.110 8.190 7.680 7.710 280,988 -0.34(-4.22%)
Dec 24, 2014 8.050 8.050 8.050 0 +0.05(+0.63%)
Dec 23, 2014 7.770 8.150 7.750 8.000 529,913 +0.29(+3.76%)
Dec 22, 2014 8.290 8.290 7.560 7.710 636,658 -0.56(-6.77%)
Dec 19, 2014 7.750 8.380 7.600 8.270 1,034,885 +0.64(+8.39%)
Dec 18, 2014 8.500 8.600 7.530 7.630 841,960 -0.20(-2.55%)
Dec 17, 2014 7.560 8.400 7.450 7.830 1,718,463 +0.35(+4.68%)
Dec 16, 2014 7.810 7.480 1,339,131 +0.45(+6.40%)
Dec 15, 2014 6.910 7.240 6.910 7.030 455,140 +0.12(+1.74%)
Dec 12, 2014 6.820 7.040 6.710 6.910 695,190 -0.07(-1.00%)
Dec 11, 2014 6.940 7.480 6.940 6.980 962,793 -0.09(-1.27%)
Dec 10, 2014 7.500 7.510 6.940 7.070 937,994 -0.67(-8.66%)
Dec 09, 2014 7.700 8.020 7.550 7.740 787,405 +0.05(+0.65%)
Dec 08, 2014 8.050 8.110 7.520 7.690 763,543 -0.64(-7.68%)
Dec 05, 2014 8.050 8.410 8.030 8.330 511,105 +0.26(+3.22%)
Dec 04, 2014 8.200 8.300 8.000 8.070 823,935 -0.20(-2.42%)
Dec 03, 2014 8.390 8.750 8.250 8.270 989,318 +0.08(+0.98%)
Dec 02, 2014 7.930 8.520 7.830 8.190 1,237,561 +0.23(+2.89%)
Dec 01, 2014 8.310 8.480 7.820 7.960 1,150,857 -0.47(-5.58%)
Nov 28, 2014 8.650 8.670 8.260 8.430 1,172,415 -0.39(-4.42%)
Nov 27, 2014 9.500 9.500 8.700 8.820 1,067,510 -1.02(-10.37%)
Nov 26, 2014 10.40 10.40 9.790 9.840 850,685 -0.66(-6.29%)
Nov 25, 2014 10.95 11.07 10.48 10.50 729,574 -0.38(-3.49%)
Nov 24, 2014 11.31 11.32 10.83 10.88 593,757 -0.44(-3.89%)
Nov 21, 2014 11.39 11.77 11.24 11.32 755,293 +0.08(+0.71%)
Nov 20, 2014 10.61 11.25 10.61 11.24 991,327 +0.63(+5.94%)
Nov 19, 2014 10.92 11.05 10.53 10.61 550,729 -0.27(-2.48%)
Nov 18, 2014 11.08 11.16 10.84 10.88 497,643 -0.24(-2.16%)
Nov 17, 2014 11.19 11.35 11.00 11.12 633,845 -0.16(-1.42%)
Nov 14, 2014 10.83 11.39 10.80 11.28 1,623,238 +0.64(+6.02%)
Nov 13, 2014 10.92 11.06 10.27 10.64 1,706,013 -0.53(-4.74%)
Nov 12, 2014 10.76 11.42 10.70 11.17 672,668 +0.21(+1.92%)
Nov 11, 2014 10.56 11.01 10.44 10.96 589,265 +0.37(+3.49%)
Nov 10, 2014 11.35 11.35 10.59 10.59 1,262,957 -0.50(-4.51%)
Nov 07, 2014 10.77 11.23 10.75 11.09 1,037,709 +0.37(+3.45%)
Nov 06, 2014 10.30 10.74 10.05 10.72 477,362 +0.38(+3.68%)
Nov 05, 2014 9.920 10.40 9.840 10.34 1,147,092 +0.49(+4.97%)
Nov 04, 2014 10.36 10.40 9.810 9.850 1,129,025 -0.73(-6.90%)
Nov 03, 2014 10.45 10.95 10.44 10.58 820,437 +0.01(+0.09%)
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%)
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.