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 (%)
Apr 30, 2018 7.300 7.390 7.230 7.280 444,738 -0.06(-0.82%)
Apr 27, 2018 7.360 7.440 7.300 7.340 179,235 -0.07(-0.94%)
Apr 26, 2018 7.490 7.550 7.370 7.410 673,898 -0.03(-0.40%)
Apr 25, 2018 7.410 7.490 7.340 7.440 2,534,121 +0.02(+0.27%)
Apr 24, 2018 7.550 7.620 7.340 7.420 663,262 -0.14(-1.85%)
Apr 23, 2018 7.350 7.580 7.280 7.560 932,171 +0.14(+1.89%)
Apr 20, 2018 7.210 7.440 7.080 7.420 522,754 +0.18(+2.49%)
Apr 19, 2018 7.400 7.550 7.210 7.240 2,347,984 -0.12(-1.63%)
Apr 18, 2018 6.820 7.420 6.820 7.360 1,530,796 +0.66(+9.85%)
Apr 17, 2018 6.700 6.900 6.680 6.700 664,588 -0.03(-0.45%)
Apr 16, 2018 6.770 6.960 6.710 6.730 544,105 -0.07(-1.03%)
Apr 13, 2018 6.970 7.020 6.790 6.800 297,633 -0.14(-2.02%)
Apr 12, 2018 6.910 6.960 6.850 6.940 262,504 +0.03(+0.43%)
Apr 11, 2018 6.930 7.080 6.860 6.910 780,568 -0.01(-0.14%)
Apr 10, 2018 6.750 6.940 6.670 6.920 434,206 +0.32(+4.85%)
Apr 09, 2018 6.800 6.800 6.600 6.600 398,275 -0.11(-1.64%)
Apr 06, 2018 6.740 6.870 6.670 6.710 384,622 -0.08(-1.18%)
Apr 05, 2018 6.370 6.860 6.350 6.790 906,677 +0.43(+6.76%)
Apr 04, 2018 6.360 6.490 6.300 6.360 436,841 -0.13(-2.00%)
Apr 03, 2018 6.420 6.550 6.340 6.490 439,043 +0.11(+1.72%)
Apr 02, 2018 6.500 6.600 6.340 6.380 386,536 -0.22(-3.33%)
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%)
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.