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 (%)
Mar 29, 2018 6.600 6.600 6.600 0 +0.20(+3.12%)
Mar 28, 2018 6.490 6.500 6.230 6.400 482,851 -0.12(-1.84%)
Mar 27, 2018 6.610 6.725 6.500 6.520 397,434 -0.09(-1.36%)
Mar 26, 2018 6.600 6.700 6.550 6.610 409,788 +0.06(+0.92%)
Mar 23, 2018 6.630 6.760 6.490 6.550 388,031 -0.03(-0.46%)
Mar 22, 2018 6.720 6.730 6.550 6.580 500,299 -0.23(-3.38%)
Mar 21, 2018 6.560 6.850 6.460 6.810 763,279 +0.30(+4.61%)
Mar 20, 2018 6.360 6.610 6.350 6.510 737,224 +0.22(+3.50%)
Mar 19, 2018 6.370 6.450 6.260 6.290 408,109 -0.09(-1.41%)
Mar 16, 2018 6.160 6.430 6.100 6.380 875,177 +0.22(+3.57%)
Mar 15, 2018 6.060 6.180 6.050 6.160 380,529 +0.14(+2.33%)
Mar 14, 2018 6.100 6.160 5.990 6.020 1,367,515 -0.09(-1.47%)
Mar 13, 2018 6.170 6.230 6.090 6.110 506,299 -0.06(-0.97%)
Mar 12, 2018 6.260 6.310 6.170 6.170 148,930 -0.09(-1.44%)
Mar 09, 2018 6.200 6.280 6.150 6.260 419,212 +0.10(+1.62%)
Mar 08, 2018 6.240 6.240 6.080 6.160 234,066 -0.09(-1.44%)
Mar 07, 2018 6.130 6.260 6.100 6.250 745,087 +0.07(+1.13%)
Mar 06, 2018 6.130 6.230 6.060 6.180 461,469 +0.10(+1.64%)
Mar 05, 2018 5.860 6.110 5.850 6.080 411,169 +0.19(+3.23%)
Mar 02, 2018 5.930 5.960 5.780 5.890 1,051,642 -0.06(-1.01%)
Mar 01, 2018 6.060 6.100 5.890 5.950 998,883 -0.16(-2.62%)
Feb 28, 2018 6.380 6.440 6.080 6.110 773,382 -0.27(-4.23%)
Feb 27, 2018 6.400 6.450 6.330 6.380 729,278 -0.05(-0.78%)
Feb 26, 2018 6.370 6.480 6.290 6.430 643,341 +0.09(+1.42%)
Feb 23, 2018 6.320 6.370 6.230 6.340 380,207 +0.05(+0.79%)
Feb 22, 2018 6.290 6.430 6.195 6.290 296,676 +0.06(+0.96%)
Feb 21, 2018 6.110 6.330 6.110 6.230 415,673 +0.08(+1.30%)
Feb 20, 2018 6.100 6.220 6.100 6.150 575,224 +0.09(+1.49%)
Feb 16, 2018 6.060 6.060 6.060 0 -0.06(-0.98%)
Feb 15, 2018 6.190 6.220 6.060 6.120 309,916 -0.07(-1.13%)
Feb 14, 2018 5.910 6.270 5.910 6.190 419,286 +0.13(+2.15%)
Feb 13, 2018 6.200 6.210 6.030 6.060 322,551 -0.14(-2.26%)
Feb 12, 2018 6.170 6.290 6.140 6.200 814,638 +0.14(+2.31%)
Feb 09, 2018 6.170 6.270 5.870 6.060 776,853 -0.11(-1.78%)
Feb 08, 2018 6.400 6.460 6.210 6.170 522,656 -0.23(-3.59%)
Feb 07, 2018 6.670 6.680 6.380 6.400 515,971 -0.23(-3.47%)
Feb 06, 2018 6.440 6.670 6.380 6.630 1,311,987 +0.16(+2.47%)
Feb 05, 2018 6.500 6.700 6.350 6.470 704,922 -0.19(-2.85%)
Feb 02, 2018 6.700 6.750 6.550 6.660 870,047 -0.17(-2.49%)
Feb 01, 2018 6.830 6.920 6.705 6.830 261,502 +0.03(+0.44%)
Jan 31, 2018 6.660 6.890 6.640 6.800 1,049,068 -0.05(-0.73%)
Jan 30, 2018 6.840 6.970 6.810 6.850 696,370 -0.16(-2.28%)
Jan 29, 2018 7.150 7.170 6.980 7.010 492,258 -0.26(-3.58%)
Jan 26, 2018 7.410 7.430 7.190 7.270 438,720 -0.12(-1.62%)
Jan 25, 2018 7.570 7.630 7.380 7.390 487,896 -0.13(-1.73%)
Jan 24, 2018 7.440 7.550 7.370 7.520 653,430 +0.12(+1.62%)
Jan 23, 2018 7.420 7.440 7.270 7.400 528,726 +0.09(+1.23%)
Jan 22, 2018 7.270 7.360 7.200 7.310 471,681 +0.05(+0.69%)
Jan 19, 2018 7.210 7.280 7.060 7.260 576,144 +0.04(+0.55%)
Jan 18, 2018 7.340 7.380 7.170 7.220 483,793 -0.12(-1.63%)
Jan 17, 2018 7.350 7.390 7.260 7.340 605,438 +0.00(+0.00%)
Jan 16, 2018 7.360 7.590 7.300 7.340 544,979 -0.23(-3.04%)
Jan 15, 2018 7.680 7.690 7.580 7.570 272,282 -0.08(-1.05%)
Jan 12, 2018 7.640 7.720 7.580 7.650 345,880 -0.01(-0.13%)
Jan 11, 2018 7.610 7.790 7.550 7.660 707,671 +0.12(+1.59%)
Jan 10, 2018 7.870 7.540 7.540 630,149 -0.22(-2.84%)
Jan 09, 2018 7.510 7.880 7.510 7.760 1,078,154 +0.25(+3.33%)
Jan 08, 2018 7.590 7.610 7.390 7.510 877,555 -0.06(-0.79%)
Jan 05, 2018 7.650 7.670 7.480 7.570 495,602 -0.16(-2.07%)
Jan 04, 2018 7.800 7.800 7.640 7.730 416,450 -0.05(-0.64%)
Jan 03, 2018 7.700 7.910 7.700 7.780 874,743 +0.12(+1.57%)
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.