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 (%)
Aug 30, 2019 3.310 3.310 3.310 0 -0.05(-1.49%)
Aug 29, 2019 3.270 3.380 3.270 3.360 828,774 +0.09(+2.75%)
Aug 28, 2019 3.090 3.330 3.080 3.270 1,147,870 +0.22(+7.21%)
Aug 27, 2019 3.170 3.180 3.030 3.050 735,445 -0.10(-3.17%)
Aug 26, 2019 3.280 3.300 3.130 3.150 727,883 -0.09(-2.78%)
Aug 23, 2019 3.350 3.350 3.230 3.240 805,906 -0.16(-4.71%)
Aug 22, 2019 3.510 3.560 3.390 3.400 666,663 -0.10(-2.86%)
Aug 21, 2019 3.570 3.650 3.450 3.500 918,192 -0.02(-0.57%)
Aug 20, 2019 3.450 3.540 3.380 3.520 739,908 +0.06(+1.73%)
Aug 19, 2019 3.430 3.470 3.340 3.460 495,153 +0.10(+2.98%)
Aug 16, 2019 3.330 3.430 3.330 3.360 1,344,290 +0.04(+1.20%)
Aug 15, 2019 3.280 3.330 3.230 3.320 575,812 +0.01(+0.30%)
Aug 14, 2019 3.400 3.420 3.240 3.310 776,500 -0.17(-4.89%)
Aug 13, 2019 3.390 3.510 3.340 3.480 1,060,578 +0.06(+1.75%)
Aug 12, 2019 3.570 3.570 3.400 3.420 665,856 -0.13(-3.66%)
Aug 09, 2019 3.580 3.610 3.480 3.550 750,635 +0.03(+0.85%)
Aug 08, 2019 3.530 3.590 3.500 3.520 657,309 +0.02(+0.57%)
Aug 07, 2019 3.500 3.530 3.440 3.500 1,764,851 -0.09(-2.51%)
Aug 06, 2019 3.810 3.880 3.560 3.590 1,376,158 -0.20(-5.28%)
Aug 02, 2019 3.790 3.790 3.790 0 -0.05(-1.30%)
Aug 01, 2019 3.980 4.020 3.800 3.840 1,657,180 -0.27(-6.57%)
Jul 31, 2019 3.990 4.110 3.910 4.110 1,164,131 +0.21(+5.38%)
Jul 30, 2019 3.740 3.990 3.670 3.900 781,988 +0.15(+4.00%)
Jul 29, 2019 3.820 3.820 3.710 3.750 534,040 -0.03(-0.79%)
Jul 26, 2019 3.900 3.960 3.750 3.780 849,824 -0.09(-2.33%)
Jul 25, 2019 4.050 4.050 3.870 3.870 1,347,680 -0.16(-3.97%)
Jul 24, 2019 4.090 4.160 4.000 4.030 681,952 -0.05(-1.23%)
Jul 23, 2019 4.140 4.180 4.060 4.080 1,344,131 -0.04(-0.97%)
Jul 22, 2019 4.100 4.140 4.080 4.120 299,152 +0.05(+1.23%)
Jul 19, 2019 4.000 4.080 3.980 4.070 470,162 +0.11(+2.78%)
Jul 18, 2019 4.000 4.010 3.930 3.960 519,431 -0.05(-1.25%)
Jul 17, 2019 4.130 4.130 3.980 4.010 661,773 -0.10(-2.43%)
Jul 16, 2019 4.180 4.200 4.080 4.110 268,722 -0.06(-1.44%)
Jul 15, 2019 4.140 4.220 4.120 4.170 455,923 +0.04(+0.97%)
Jul 12, 2019 4.160 4.220 4.110 4.130 424,728 -0.02(-0.48%)
Jul 11, 2019 4.330 4.410 4.140 4.150 2,135,407 -0.16(-3.71%)
Jul 10, 2019 4.110 4.330 4.110 4.310 914,316 +0.25(+6.16%)
Jul 09, 2019 4.130 4.140 4.060 4.060 381,081 -0.08(-1.93%)
Jul 08, 2019 4.130 4.190 4.100 4.140 280,425 -0.01(-0.24%)
Jul 05, 2019 4.070 4.160 4.060 4.150 286,477 +0.09(+2.22%)
Jul 04, 2019 4.050 4.090 4.030 4.060 146,042 +0.02(+0.50%)
Jul 03, 2019 4.090 4.110 4.010 4.040 358,170 -0.01(-0.25%)
Jul 02, 2019 4.130 4.130 3.930 4.050 487,903 -0.04(-0.98%)
Jun 28, 2019 4.090 4.090 4.090 0 -0.13(-3.08%)
Jun 27, 2019 4.400 4.410 4.180 4.220 469,429 -0.19(-4.31%)
Jun 26, 2019 4.280 4.490 4.260 4.410 934,362 +0.20(+4.75%)
Jun 25, 2019 4.240 4.290 4.190 4.210 316,619 -0.04(-0.94%)
Jun 24, 2019 4.230 4.260 4.130 4.250 406,534 +0.05(+1.19%)
Jun 21, 2019 4.320 4.320 4.160 4.200 451,136 -0.11(-2.55%)
Jun 20, 2019 4.300 4.340 4.230 4.310 611,978 +0.13(+3.11%)
Jun 19, 2019 4.180 4.280 4.090 4.180 592,695 +0.01(+0.24%)
Jun 18, 2019 4.010 4.220 3.990 4.170 956,057 +0.22(+5.57%)
Jun 17, 2019 3.930 4.040 3.910 3.950 541,855 +0.01(+0.25%)
Jun 14, 2019 3.980 3.990 3.900 3.940 291,100 -0.03(-0.76%)
Jun 13, 2019 3.920 3.990 3.900 3.970 486,292 +0.15(+3.93%)
Jun 12, 2019 3.950 3.970 3.810 3.820 882,697 -0.17(-4.26%)
Jun 11, 2019 4.080 4.100 3.990 3.990 576,042 -0.04(-0.99%)
Jun 10, 2019 4.190 4.200 4.010 4.030 794,159 -0.15(-3.59%)
Jun 07, 2019 4.070 4.190 4.040 4.180 933,445 +0.12(+2.96%)
Jun 06, 2019 3.950 4.070 3.920 4.060 534,562 +0.11(+2.78%)
Jun 05, 2019 4.050 4.050 3.900 3.950 765,945 -0.12(-2.95%)
Jun 04, 2019 4.050 4.100 4.010 4.070 486,108 +0.06(+1.50%)
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.