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 (%)
Jun 30, 2015 8.700 8.700 8.700 0 +0.01(+0.12%)
Jun 29, 2015 9.050 9.050 8.670 8.690 700,928 -0.46(-5.03%)
Jun 26, 2015 9.300 9.350 9.130 9.150 517,793 -0.22(-2.35%)
Jun 25, 2015 9.600 9.620 9.340 9.370 477,209 -0.24(-2.50%)
Jun 24, 2015 9.460 9.850 9.450 9.610 1,190,452 +0.08(+0.84%)
Jun 23, 2015 9.170 9.580 9.170 9.530 1,209,190 +0.28(+3.03%)
Jun 22, 2015 9.160 9.300 9.120 9.250 456,066 +0.04(+0.43%)
Jun 19, 2015 9.250 9.290 9.160 9.210 666,831 -0.04(-0.43%)
Jun 18, 2015 9.380 9.450 9.230 9.250 550,999 -0.05(-0.54%)
Jun 17, 2015 9.310 9.510 9.240 9.300 1,287,435 +0.05(+0.54%)
Jun 16, 2015 9.300 9.480 9.230 9.250 888,953 +0.01(+0.11%)
Jun 15, 2015 9.100 9.270 9.060 9.240 299,109 +0.04(+0.43%)
Jun 12, 2015 9.250 9.380 9.150 9.200 701,019 -0.11(-1.18%)
Jun 11, 2015 9.540 9.540 9.280 9.310 735,099 -0.16(-1.69%)
Jun 10, 2015 9.400 9.640 9.360 9.470 551,225 +0.23(+2.49%)
Jun 09, 2015 9.320 9.410 9.190 9.240 335,809 +0.05(+0.54%)
Jun 08, 2015 9.450 9.460 9.110 9.190 718,441 -0.28(-2.96%)
Jun 05, 2015 9.380 9.740 9.360 9.470 435,623 +0.00(+0.00%)
Jun 04, 2015 9.600 9.600 9.440 9.470 456,781 -0.19(-1.97%)
Jun 03, 2015 9.750 9.850 9.610 9.660 377,704 -0.12(-1.23%)
Jun 02, 2015 9.660 10.00 9.590 9.780 1,439,204 +0.19(+1.98%)
Jun 01, 2015 9.670 9.680 9.475 9.590 646,364 -0.09(-0.93%)
May 29, 2015 9.500 9.700 9.390 9.680 1,160,165 +0.21(+2.22%)
May 28, 2015 9.500 9.620 9.380 9.470 892,338 -0.02(-0.21%)
May 27, 2015 9.570 9.590 9.420 9.490 1,114,498 -0.08(-0.84%)
May 26, 2015 9.700 9.510 9.570 875,897 -0.15(-1.54%)
May 25, 2015 9.700 9.730 9.620 9.720 163,432 -0.03(-0.31%)
May 22, 2015 9.940 9.950 9.720 9.750 981,081 -0.18(-1.81%)
May 21, 2015 10.03 10.11 9.830 9.930 857,246 +0.17(+1.74%)
May 20, 2015 9.520 9.820 9.520 9.760 1,280,653 +0.28(+2.95%)
May 19, 2015 9.690 9.690 9.400 9.480 1,922,412 -0.27(-2.77%)
May 15, 2015 9.750 9.750 9.750 0 +0.10(+1.04%)
May 14, 2015 10.12 10.12 9.580 9.650 1,579,484 -0.33(-3.31%)
May 13, 2015 10.14 10.17 9.880 9.980 614,754 -0.09(-0.89%)
May 12, 2015 9.900 10.17 9.850 10.07 460,340 +0.22(+2.23%)
May 11, 2015 10.10 10.12 9.810 9.850 630,639 -0.21(-2.09%)
May 08, 2015 9.880 10.14 9.760 10.06 705,102 +0.26(+2.65%)
May 07, 2015 9.950 10.01 9.750 9.800 705,476 -0.18(-1.80%)
May 06, 2015 10.05 10.18 9.850 9.980 1,353,830 -0.16(-1.58%)
May 05, 2015 10.57 10.66 10.14 10.14 1,115,588 -0.28(-2.69%)
May 04, 2015 10.44 10.57 10.26 10.42 765,233 -0.01(-0.10%)
May 01, 2015 10.41 10.61 10.37 10.43 868,730 -0.07(-0.67%)
Apr 30, 2015 10.41 10.54 10.27 10.50 1,579,073 +0.09(+0.86%)
Apr 29, 2015 10.20 10.45 10.17 10.41 1,696,182 +0.21(+2.06%)
Apr 28, 2015 10.20 10.34 10.17 10.20 1,119,720 -0.01(-0.10%)
Apr 27, 2015 10.31 10.48 10.17 10.21 1,879,837 -0.43(-4.04%)
Apr 24, 2015 10.60 10.77 10.51 10.64 437,844 -0.05(-0.47%)
Apr 23, 2015 10.90 11.08 10.64 10.69 899,472 -0.18(-1.66%)
Apr 22, 2015 11.09 11.26 10.80 10.87 686,759 -0.21(-1.90%)
Apr 21, 2015 11.17 11.18 10.88 11.08 732,113 -0.04(-0.36%)
Apr 20, 2015 10.86 11.19 10.86 11.12 528,605 +0.23(+2.11%)
Apr 17, 2015 10.97 11.13 10.64 10.89 493,151 -0.09(-0.82%)
Apr 16, 2015 11.33 11.42 10.91 10.98 1,220,731 -0.39(-3.43%)
Apr 15, 2015 11.00 11.57 11.00 11.37 2,082,151 +0.42(+3.84%)
Apr 14, 2015 10.60 10.97 10.58 10.95 994,196 +0.47(+4.48%)
Apr 13, 2015 10.76 10.87 10.46 10.48 630,618 -0.16(-1.50%)
Apr 10, 2015 10.63 10.77 10.59 10.64 243,133 +0.07(+0.66%)
Apr 09, 2015 10.20 10.64 10.20 10.57 982,415 +0.42(+4.14%)
Apr 08, 2015 10.58 10.83 10.00 10.15 818,903 -0.44(-4.15%)
Apr 07, 2015 10.81 11.25 10.50 10.59 1,382,157 -0.32(-2.93%)
Apr 06, 2015 10.40 10.97 10.33 10.91 1,184,885 +0.69(+6.75%)
Apr 02, 2015 10.22 10.22 10.22 0 +0.12(+1.19%)
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.