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 (%)
Feb 28, 2019 4.880 4.890 4.610 4.630 2,937,733 -0.27(-5.51%)
Feb 27, 2019 4.890 4.970 4.820 4.900 709,655 +0.05(+1.03%)
Feb 26, 2019 4.710 4.890 4.630 4.850 1,332,946 +0.13(+2.75%)
Feb 25, 2019 4.580 4.740 4.520 4.720 1,034,146 +0.11(+2.39%)
Feb 22, 2019 4.680 4.750 4.610 4.610 642,157 -0.03(-0.65%)
Feb 21, 2019 4.700 4.740 4.620 4.640 799,281 -0.05(-1.07%)
Feb 20, 2019 4.670 4.760 4.600 4.690 637,744 +0.01(+0.21%)
Feb 19, 2019 4.680 4.690 4.610 4.680 398,612 +0.01(+0.21%)
Feb 15, 2019 4.670 4.670 4.670 0 +0.13(+2.86%)
Feb 14, 2019 4.400 4.590 4.340 4.540 814,213 +0.12(+2.71%)
Feb 13, 2019 4.140 4.480 4.100 4.420 2,365,143 +0.31(+7.54%)
Feb 12, 2019 4.240 4.240 4.090 4.110 2,143,681 -0.07(-1.67%)
Feb 11, 2019 4.190 4.200 4.130 4.180 469,949 -0.03(-0.71%)
Feb 08, 2019 4.230 4.240 4.170 4.210 2,277,166 -0.02(-0.47%)
Feb 07, 2019 4.430 4.430 4.180 4.230 1,023,342 -0.23(-5.16%)
Feb 06, 2019 4.500 4.550 4.440 4.460 440,169 -0.06(-1.33%)
Feb 05, 2019 4.540 4.570 4.500 4.520 341,755 -0.05(-1.09%)
Feb 04, 2019 4.620 4.640 4.530 4.570 470,872 -0.09(-1.93%)
Feb 01, 2019 4.760 4.760 4.580 4.660 770,786 -0.06(-1.27%)
Jan 31, 2019 4.790 4.870 4.690 4.720 977,353 -0.04(-0.84%)
Jan 30, 2019 4.690 4.860 4.580 4.760 680,291 +0.11(+2.37%)
Jan 29, 2019 4.650 4.730 4.600 4.650 497,651 +0.05(+1.09%)
Jan 28, 2019 4.470 4.600 4.410 4.600 443,339 +0.07(+1.55%)
Jan 25, 2019 4.520 4.590 4.480 4.530 566,309 +0.02(+0.44%)
Jan 24, 2019 4.420 4.530 4.350 4.510 389,123 +0.09(+2.04%)
Jan 23, 2019 4.490 4.500 4.330 4.420 713,527 -0.06(-1.34%)
Jan 22, 2019 4.610 4.610 4.420 4.480 624,110 -0.17(-3.66%)
Jan 21, 2019 4.750 4.800 4.630 4.650 219,010 -0.05(-1.06%)
Jan 18, 2019 4.740 4.810 4.680 4.700 1,553,000 -0.01(-0.21%)
Jan 17, 2019 4.750 4.750 4.590 4.710 610,378 -0.03(-0.63%)
Jan 16, 2019 4.770 4.800 4.640 4.740 627,190 -0.04(-0.84%)
Jan 15, 2019 4.740 4.820 4.710 4.780 485,803 +0.09(+1.92%)
Jan 14, 2019 4.640 4.760 4.630 4.690 813,459 +0.00(+0.00%)
Jan 11, 2019 4.660 4.710 4.590 4.690 698,393 -0.02(-0.42%)
Jan 10, 2019 4.670 4.760 4.580 4.710 490,678 -0.02(-0.42%)
Jan 09, 2019 4.730 4.750 4.460 4.730 1,312,792 +0.10(+2.16%)
Jan 08, 2019 4.820 4.880 4.580 4.630 3,025,670 -0.13(-2.73%)
Jan 07, 2019 4.850 4.950 4.750 4.760 1,494,888 -0.02(-0.42%)
Jan 04, 2019 4.560 4.820 4.550 4.780 2,203,596 +0.33(+7.42%)
Jan 03, 2019 4.570 4.620 4.360 4.450 577,447 -0.10(-2.20%)
Jan 02, 2019 4.250 4.600 4.180 4.550 757,695 +0.18(+4.12%)
Dec 31, 2018 4.370 4.370 4.370 0 +0.09(+2.10%)
Dec 28, 2018 4.150 4.400 4.100 4.280 995,662 +0.13(+3.13%)
Dec 27, 2018 4.260 4.280 4.050 4.150 985,425 +0.03(+0.73%)
Dec 24, 2018 4.120 4.120 4.120 0 -0.27(-6.15%)
Dec 21, 2018 4.310 4.420 4.290 4.390 1,729,548 +0.07(+1.62%)
Dec 20, 2018 4.190 4.400 4.180 4.320 1,335,705 +0.07(+1.65%)
Dec 19, 2018 4.060 4.340 4.060 4.250 1,482,590 +0.24(+5.99%)
Dec 18, 2018 4.100 4.110 3.970 4.010 2,263,158 -0.07(-1.72%)
Dec 17, 2018 4.380 4.410 4.070 4.080 1,352,914 -0.30(-6.85%)
Dec 14, 2018 4.400 4.480 4.290 4.380 965,840 -0.10(-2.23%)
Dec 13, 2018 4.370 4.520 4.220 4.480 1,449,690 +0.13(+2.99%)
Dec 12, 2018 4.460 4.620 4.330 4.350 1,630,057 +0.11(+2.59%)
Dec 11, 2018 4.220 4.280 4.020 4.240 1,002,682 +0.10(+2.42%)
Dec 10, 2018 4.340 4.380 4.070 4.140 893,433 -0.23(-5.26%)
Dec 07, 2018 4.700 4.790 4.330 4.370 2,777,427 -0.13(-2.89%)
Dec 06, 2018 4.510 4.610 4.460 4.500 1,561,280 -0.20(-4.26%)
Dec 05, 2018 4.890 4.920 4.660 4.700 1,197,971 -0.17(-3.49%)
Dec 04, 2018 5.210 5.270 4.850 4.870 1,042,427 -0.34(-6.53%)
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.