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, 2020 3.150 3.280 2.980 3.270 2,759,395 -0.01(-0.30%)
Feb 27, 2020 3.400 3.400 3.160 3.280 895,022 -0.22(-6.29%)
Feb 26, 2020 3.570 3.660 3.500 3.500 555,796 -0.08(-2.23%)
Feb 25, 2020 3.810 3.830 3.530 3.580 890,400 -0.23(-6.04%)
Feb 24, 2020 3.900 3.900 3.770 3.810 926,287 -0.24(-5.93%)
Feb 21, 2020 4.120 4.140 4.030 4.050 522,635 -0.14(-3.34%)
Feb 20, 2020 4.220 4.250 4.150 4.190 500,651 +0.01(+0.24%)
Feb 19, 2020 4.090 4.180 4.090 4.180 514,354 +0.13(+3.21%)
Feb 18, 2020 4.000 4.080 3.980 4.050 469,396 +0.00(+0.00%)
Feb 14, 2020 4.050 4.050 4.050 0 +0.01(+0.25%)
Feb 13, 2020 3.950 4.040 3.900 4.040 811,710 +0.10(+2.54%)
Feb 12, 2020 3.920 3.950 3.780 3.940 1,005,763 +0.11(+2.87%)
Feb 11, 2020 3.900 3.910 3.810 3.830 726,983 -0.03(-0.78%)
Feb 10, 2020 3.920 3.920 3.780 3.860 397,222 -0.08(-2.03%)
Feb 07, 2020 3.970 3.990 3.920 3.940 676,250 -0.09(-2.23%)
Feb 06, 2020 4.020 4.040 3.910 4.030 515,261 +0.01(+0.25%)
Feb 05, 2020 3.990 4.040 3.950 4.020 763,381 +0.13(+3.34%)
Feb 04, 2020 3.840 3.920 3.780 3.890 845,554 +0.10(+2.64%)
Feb 03, 2020 3.820 3.850 3.740 3.790 750,348 -0.05(-1.30%)
Jan 31, 2020 3.850 3.900 3.780 3.840 340,765 -0.06(-1.54%)
Jan 30, 2020 3.830 3.930 3.830 3.900 428,229 -0.05(-1.27%)
Jan 29, 2020 3.950 4.000 3.890 3.950 439,672 +0.03(+0.77%)
Jan 28, 2020 3.930 4.000 3.900 3.920 517,883 +0.01(+0.26%)
Jan 27, 2020 3.860 3.960 3.840 3.910 660,931 -0.15(-3.69%)
Jan 24, 2020 4.090 4.100 3.990 4.060 722,048 -0.06(-1.46%)
Jan 23, 2020 4.140 4.170 4.050 4.120 724,120 -0.08(-1.90%)
Jan 22, 2020 4.360 4.370 4.180 4.200 1,087,046 -0.19(-4.33%)
Jan 21, 2020 4.360 4.460 4.320 4.390 965,116 -0.01(-0.23%)
Jan 20, 2020 4.400 4.400 4.340 4.400 589,816 +0.03(+0.69%)
Jan 17, 2020 4.430 4.450 4.350 4.370 449,575 -0.03(-0.68%)
Jan 16, 2020 4.500 4.520 4.380 4.400 833,256 -0.09(-2.00%)
Jan 15, 2020 4.500 4.520 4.440 4.490 841,024 -0.05(-1.10%)
Jan 14, 2020 4.510 4.580 4.400 4.540 755,133 +0.05(+1.11%)
Jan 13, 2020 4.460 4.530 4.410 4.490 632,584 -0.03(-0.66%)
Jan 10, 2020 4.540 4.580 4.480 4.520 344,723 -0.03(-0.66%)
Jan 09, 2020 4.480 4.610 4.370 4.550 1,057,804 +0.07(+1.56%)
Jan 08, 2020 4.730 4.770 4.410 4.480 1,709,349 -0.25(-5.29%)
Jan 07, 2020 4.710 4.740 4.630 4.730 546,332 -0.01(-0.21%)
Jan 06, 2020 4.570 4.780 4.570 4.740 1,488,105 +0.26(+5.80%)
Jan 03, 2020 4.570 4.680 4.460 4.480 860,616 +0.05(+1.13%)
Jan 02, 2020 4.550 4.570 4.390 4.430 430,007 -0.06(-1.34%)
Dec 31, 2019 4.490 4.490 4.490 0 +0.01(+0.22%)
Dec 30, 2019 4.600 4.620 4.460 4.480 530,301 -0.10(-2.18%)
Dec 27, 2019 4.600 4.640 4.540 4.580 514,917 +0.05(+1.10%)
Dec 24, 2019 4.530 4.530 4.530 0 -0.02(-0.44%)
Dec 23, 2019 4.450 4.550 4.450 4.550 660,301 +0.12(+2.71%)
Dec 20, 2019 4.560 4.560 4.390 4.430 941,279 -0.01(-0.23%)
Dec 19, 2019 4.300 4.510 4.300 4.440 1,129,304 +0.14(+3.26%)
Dec 18, 2019 4.350 4.420 4.250 4.300 1,111,975 -0.03(-0.69%)
Dec 17, 2019 4.280 4.430 4.270 4.330 1,079,740 +0.10(+2.36%)
Dec 16, 2019 4.220 4.320 4.200 4.230 605,997 +0.05(+1.20%)
Dec 13, 2019 4.290 4.350 4.170 4.180 971,460 -0.03(-0.71%)
Dec 12, 2019 4.050 4.270 4.050 4.210 1,047,202 +0.19(+4.73%)
Dec 11, 2019 4.070 4.120 3.910 4.020 1,019,678 -0.05(-1.23%)
Dec 10, 2019 4.060 4.170 4.050 4.070 909,847 +0.01(+0.25%)
Dec 09, 2019 3.980 4.120 3.950 4.060 776,896 +0.07(+1.75%)
Dec 06, 2019 3.770 4.000 3.770 3.990 1,158,281 +0.21(+5.56%)
Dec 05, 2019 3.760 3.850 3.700 3.780 1,266,556 +0.01(+0.27%)
Dec 04, 2019 3.670 3.790 3.650 3.770 831,306 +0.15(+4.14%)
Dec 03, 2019 3.620 3.650 3.550 3.620 503,275 -0.01(-0.28%)
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.