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 30, 2016 8.270 8.270 8.270 0 -0.05(-0.60%)
Dec 29, 2016 8.300 8.360 8.170 8.320 826,562 -0.03(-0.36%)
Dec 28, 2016 8.420 8.460 8.290 8.350 215,806 +0.04(+0.48%)
Dec 23, 2016 8.310 8.310 8.310 0 -0.18(-2.12%)
Dec 22, 2016 8.450 8.570 8.390 8.490 439,572 +0.08(+0.95%)
Dec 21, 2016 8.370 8.520 8.320 8.410 568,575 +0.09(+1.08%)
Dec 20, 2016 8.340 8.340 8.240 8.320 432,309 +0.04(+0.48%)
Dec 19, 2016 8.340 8.390 8.240 8.280 329,334 -0.05(-0.60%)
Dec 16, 2016 8.370 8.560 8.320 8.330 1,087,110 +0.03(+0.36%)
Dec 15, 2016 8.150 8.420 8.100 8.300 494,671 +0.05(+0.61%)
Dec 14, 2016 8.430 8.560 8.170 8.250 610,602 -0.33(-3.85%)
Dec 13, 2016 8.420 8.720 8.290 8.580 1,055,196 +0.29(+3.50%)
Dec 12, 2016 8.550 8.800 8.240 8.290 912,722 +0.23(+2.85%)
Dec 09, 2016 8.050 8.200 7.990 8.060 317,254 +0.08(+1.00%)
Dec 08, 2016 8.090 8.170 7.870 7.980 489,459 +0.00(+0.00%)
Dec 07, 2016 7.950 8.140 7.930 7.980 399,049 -0.04(-0.50%)
Dec 06, 2016 8.040 8.140 7.770 8.020 1,513,058 -0.14(-1.72%)
Dec 05, 2016 8.330 8.410 8.120 8.160 354,295 -0.07(-0.85%)
Dec 02, 2016 8.300 8.490 8.180 8.230 306,252 -0.08(-0.96%)
Dec 01, 2016 8.550 8.910 8.300 8.310 971,397 -0.10(-1.19%)
Nov 30, 2016 7.830 8.450 7.820 8.410 3,777,002 +1.22(+16.97%)
Nov 29, 2016 7.360 7.370 7.070 7.190 990,135 -0.29(-3.88%)
Nov 28, 2016 7.850 7.850 7.460 7.480 319,075 -0.22(-2.86%)
Nov 25, 2016 7.900 7.980 7.670 7.700 448,458 -0.25(-3.14%)
Nov 24, 2016 8.030 8.090 7.930 7.950 89,985 -0.07(-0.87%)
Nov 23, 2016 7.940 8.140 7.930 8.020 433,662 -0.03(-0.37%)
Nov 22, 2016 8.060 8.140 7.870 8.050 645,817 +0.00(+0.00%)
Nov 21, 2016 7.840 8.090 7.820 8.050 1,158,386 +0.42(+5.50%)
Nov 18, 2016 7.730 7.880 7.570 7.630 1,317,303 -0.06(-0.78%)
Nov 17, 2016 7.990 8.020 7.670 7.690 765,519 -0.15(-1.91%)
Nov 16, 2016 8.060 8.080 7.800 7.840 429,364 -0.28(-3.45%)
Nov 15, 2016 7.820 8.200 7.810 8.120 900,937 +0.43(+5.59%)
Nov 14, 2016 7.610 7.770 7.520 7.690 479,484 +0.04(+0.52%)
Nov 11, 2016 7.660 7.700 7.390 7.650 703,299 -0.03(-0.39%)
Nov 10, 2016 7.760 7.810 7.670 7.680 429,951 -0.07(-0.90%)
Nov 09, 2016 7.360 7.770 7.360 7.750 1,350,699 +0.32(+4.31%)
Nov 08, 2016 7.510 7.550 7.400 7.430 523,366 -0.15(-1.98%)
Nov 07, 2016 7.590 7.650 7.460 7.580 512,293 +0.11(+1.47%)
Nov 04, 2016 7.500 7.570 7.360 7.470 744,780 -0.09(-1.19%)
Nov 03, 2016 7.680 7.710 7.530 7.560 448,187 -0.13(-1.69%)
Nov 02, 2016 7.680 7.720 7.460 7.690 619,708 -0.05(-0.65%)
Nov 01, 2016 7.680 7.770 7.520 7.740 745,667 +0.15(+1.98%)
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%)
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.