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 (%)
Sep 29, 2017 6.150 6.230 6.130 6.150 583,429 -0.04(-0.65%)
Sep 28, 2017 6.280 6.330 6.170 6.190 588,104 -0.04(-0.64%)
Sep 27, 2017 6.120 6.230 1,061,319 -0.11(-1.74%)
Sep 26, 2017 6.250 6.400 6.150 6.340 767,053 +0.07(+1.12%)
Sep 25, 2017 6.250 6.390 6.240 6.270 884,043 +0.09(+1.46%)
Sep 22, 2017 6.210 6.240 6.120 6.180 1,677,130 +0.00(+0.00%)
Sep 21, 2017 6.020 6.210 5.955 6.180 1,392,846 +0.13(+2.15%)
Sep 20, 2017 5.750 6.090 5.745 6.050 2,410,068 +0.36(+6.33%)
Sep 19, 2017 5.750 5.630 5.690 1,116,987 +0.06(+1.07%)
Sep 18, 2017 5.640 5.800 5.520 5.630 677,957 +0.12(+2.18%)
Sep 15, 2017 5.700 5.700 5.500 5.510 1,212,864 -0.15(-2.65%)
Sep 14, 2017 5.570 5.820 5.570 5.660 1,031,538 +0.15(+2.72%)
Sep 13, 2017 5.300 5.540 5.280 5.510 1,160,764 +0.27(+5.15%)
Sep 12, 2017 5.200 5.260 5.130 5.240 757,556 +0.08(+1.55%)
Sep 11, 2017 5.080 5.220 5.040 5.160 399,134 +0.06(+1.18%)
Sep 08, 2017 5.370 5.390 5.090 5.100 511,760 -0.28(-5.20%)
Sep 07, 2017 5.420 5.530 5.365 5.380 725,039 -0.04(-0.74%)
Sep 06, 2017 5.350 5.530 5.350 5.420 765,143 +0.11(+2.07%)
Sep 05, 2017 5.260 5.370 5.235 5.310 864,381 +0.15(+2.91%)
Sep 01, 2017 5.140 5.180 5.010 5.160 486,408 +0.06(+1.18%)
Aug 31, 2017 5.000 5.140 4.970 5.100 1,128,766 +0.19(+3.87%)
Aug 30, 2017 4.880 4.980 4.840 4.910 476,155 +0.01(+0.20%)
Aug 29, 2017 4.910 4.950 4.790 4.900 814,410 -0.02(-0.41%)
Aug 28, 2017 5.090 5.170 4.910 4.920 745,459 -0.19(-3.72%)
Aug 25, 2017 5.050 5.150 5.030 5.110 1,320,001 +0.10(+2.00%)
Aug 24, 2017 5.130 5.150 4.980 5.010 717,643 -0.16(-3.09%)
Aug 23, 2017 5.200 5.210 5.060 5.170 1,047,498 -0.04(-0.77%)
Aug 22, 2017 5.200 5.260 5.180 5.210 249,086 +0.06(+1.17%)
Aug 21, 2017 5.260 5.270 5.150 5.150 154,817 -0.11(-2.09%)
Aug 18, 2017 5.310 5.360 5.220 5.260 219,768 -0.02(-0.38%)
Aug 17, 2017 5.220 5.320 5.210 5.280 161,216 +0.04(+0.76%)
Aug 16, 2017 5.370 5.430 5.240 5.240 219,164 -0.11(-2.06%)
Aug 15, 2017 5.230 5.370 5.190 5.350 310,879 +0.12(+2.29%)
Aug 14, 2017 5.400 5.400 5.220 5.230 167,756 -0.14(-2.61%)
Aug 11, 2017 5.280 5.390 5.250 5.370 320,098 +0.04(+0.75%)
Aug 10, 2017 5.420 5.490 5.280 5.330 767,766 -0.09(-1.66%)
Aug 09, 2017 5.580 5.625 5.410 5.420 872,187 -0.13(-2.34%)
Aug 08, 2017 5.660 5.720 5.530 5.550 547,445 -0.18(-3.14%)
Aug 04, 2017 5.620 5.750 5.570 5.730 599,748 +0.14(+2.50%)
Aug 03, 2017 5.750 5.750 5.530 5.590 742,301 +0.04(+0.72%)
Aug 02, 2017 5.570 5.660 5.470 5.550 600,054 -0.04(-0.72%)
Aug 01, 2017 5.520 5.665 5.470 5.590 730,696 -0.02(-0.36%)
Jul 31, 2017 5.665 5.480 5.610 1,014,376 +0.00(+0.00%)
Jul 28, 2017 5.690 5.830 5.590 5.610 413,704 -0.04(-0.71%)
Jul 27, 2017 5.820 5.850 5.610 5.650 1,030,516 -0.17(-2.92%)
Jul 26, 2017 5.680 5.940 5.605 5.820 1,049,061 +0.20(+3.56%)
Jul 25, 2017 5.440 5.695 5.420 5.620 903,133 +0.31(+5.84%)
Jul 24, 2017 5.410 5.410 5.260 5.310 364,791 +0.00(+0.00%)
Jul 21, 2017 5.550 5.550 5.290 5.310 621,413 -0.21(-3.80%)
Jul 20, 2017 5.760 5.790 5.470 5.520 1,102,891 -0.15(-2.65%)
Jul 19, 2017 5.340 5.670 5.340 5.670 1,003,879 +0.33(+6.18%)
Jul 18, 2017 5.310 5.360 5.230 5.340 492,552 +0.13(+2.50%)
Jul 17, 2017 5.260 5.320 5.120 5.210 944,144 -0.03(-0.57%)
Jul 14, 2017 5.280 5.150 5.240 476,495 +0.10(+1.95%)
Jul 13, 2017 5.150 5.170 5.070 5.140 345,904 +0.04(+0.78%)
Jul 12, 2017 5.000 5.180 4.990 5.100 689,711 +0.19(+3.87%)
Jul 11, 2017 4.850 4.940 4.820 4.910 494,659 +0.02(+0.41%)
Jul 10, 2017 4.760 4.920 4.700 4.890 572,344 +0.08(+1.66%)
Jul 07, 2017 4.700 4.860 4.530 4.810 1,090,292 +0.04(+0.84%)
Jul 06, 2017 4.870 4.960 4.750 4.770 627,170 -0.04(-0.83%)
Jul 05, 2017 5.080 5.080 4.750 4.810 573,401 -0.29(-5.69%)
Jul 04, 2017 5.200 5.200 5.070 5.100 183,452 +0.03(+0.59%)
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.