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 28, 2018 6.440 6.710 6.440 6.610 691,858 +0.17(+2.64%)
Sep 27, 2018 6.390 6.500 6.360 6.440 843,970 +0.09(+1.42%)
Sep 26, 2018 6.560 6.590 6.340 6.350 470,055 -0.23(-3.50%)
Sep 25, 2018 6.620 6.740 6.580 6.580 1,316,387 +0.02(+0.30%)
Sep 24, 2018 6.440 6.580 6.440 6.560 1,411,692 +0.20(+3.14%)
Sep 21, 2018 6.350 6.450 6.320 6.360 1,272,812 +0.07(+1.11%)
Sep 20, 2018 6.420 6.420 6.220 6.290 1,555,283 -0.07(-1.10%)
Sep 19, 2018 6.360 6.490 6.320 6.360 1,157,864 +0.01(+0.16%)
Sep 18, 2018 6.260 6.390 6.260 6.350 936,793 +0.15(+2.42%)
Sep 17, 2018 6.330 6.370 6.200 6.200 524,283 -0.10(-1.59%)
Sep 14, 2018 6.390 6.420 6.260 6.300 882,250 -0.08(-1.25%)
Sep 13, 2018 6.430 6.450 6.290 6.380 1,206,150 -0.05(-0.78%)
Sep 12, 2018 6.500 6.640 6.410 6.430 1,300,592 -0.01(-0.16%)
Sep 11, 2018 6.420 6.450 6.300 6.440 730,539 +0.02(+0.31%)
Sep 10, 2018 6.610 6.680 6.400 6.420 442,593 -0.13(-1.98%)
Sep 07, 2018 6.330 6.550 6.290 6.550 561,629 +0.14(+2.18%)
Sep 06, 2018 6.570 6.660 6.390 6.410 388,110 -0.16(-2.44%)
Sep 05, 2018 6.640 6.710 6.560 6.570 502,770 -0.18(-2.67%)
Sep 04, 2018 7.050 7.070 6.710 6.750 536,913 -0.26(-3.71%)
Aug 31, 2018 7.010 7.010 7.010 0 -0.12(-1.68%)
Aug 30, 2018 7.430 7.480 7.040 7.130 502,649 -0.31(-4.17%)
Aug 29, 2018 7.510 7.530 7.420 7.440 261,182 -0.05(-0.67%)
Aug 28, 2018 7.600 7.600 7.460 7.490 279,807 -0.10(-1.32%)
Aug 27, 2018 7.470 7.610 7.450 7.590 285,595 +0.15(+2.02%)
Aug 24, 2018 7.580 7.610 7.390 7.440 291,275 -0.05(-0.67%)
Aug 23, 2018 7.470 7.530 7.420 7.490 182,243 -0.03(-0.40%)
Aug 22, 2018 7.570 7.720 7.480 7.520 833,083 +0.07(+0.94%)
Aug 21, 2018 7.310 7.550 7.270 7.450 576,691 +0.20(+2.76%)
Aug 20, 2018 7.160 7.300 7.160 7.250 249,032 +0.11(+1.54%)
Aug 17, 2018 6.970 7.160 6.950 7.140 381,673 +0.23(+3.33%)
Aug 16, 2018 7.050 7.080 6.910 6.910 472,260 -0.08(-1.14%)
Aug 15, 2018 7.250 7.310 6.960 6.990 438,728 -0.27(-3.72%)
Aug 14, 2018 7.430 7.460 7.250 7.260 273,970 -0.09(-1.22%)
Aug 13, 2018 7.520 7.540 7.350 7.350 315,445 -0.17(-2.26%)
Aug 10, 2018 7.550 7.600 7.450 7.520 377,909 -0.03(-0.40%)
Aug 09, 2018 7.450 7.610 7.360 7.550 1,063,004 +0.27(+3.71%)
Aug 08, 2018 7.480 7.520 7.240 7.280 1,006,256 -0.25(-3.32%)
Aug 07, 2018 7.700 7.700 7.530 7.530 446,874 -0.12(-1.57%)
Aug 03, 2018 7.650 7.650 7.650 0 +0.08(+1.06%)
Aug 02, 2018 7.490 7.640 7.490 7.570 1,776,808 +0.02(+0.26%)
Aug 01, 2018 7.520 7.610 7.480 7.550 448,128 -0.06(-0.79%)
Jul 31, 2018 7.600 7.650 7.520 7.610 333,871 -0.04(-0.52%)
Jul 30, 2018 7.710 7.830 7.640 7.650 713,314 -0.02(-0.26%)
Jul 27, 2018 7.720 7.810 7.610 7.670 416,208 -0.08(-1.03%)
Jul 26, 2018 7.800 7.670 7.750 608,012 +0.01(+0.13%)
Jul 25, 2018 7.900 7.900 7.690 7.740 1,068,901 -0.13(-1.65%)
Jul 24, 2018 7.750 7.880 7.750 7.870 625,287 +0.13(+1.68%)
Jul 23, 2018 7.810 7.870 7.720 7.740 239,052 -0.05(-0.64%)
Jul 20, 2018 7.730 7.820 7.710 7.790 528,244 +0.07(+0.91%)
Jul 19, 2018 7.760 7.900 7.720 7.720 418,726 -0.04(-0.52%)
Jul 18, 2018 7.760 7.790 7.690 7.760 462,672 -0.09(-1.15%)
Jul 17, 2018 7.860 7.920 7.760 7.850 501,347 -0.05(-0.63%)
Jul 16, 2018 7.880 8.080 7.860 7.900 1,117,849 -0.12(-1.50%)
Jul 13, 2018 8.050 8.120 8.000 8.020 799,998 -0.01(-0.12%)
Jul 12, 2018 8.010 8.060 7.925 8.030 801,502 +0.06(+0.75%)
Jul 11, 2018 7.990 8.110 7.870 7.970 809,323 -0.06(-0.75%)
Jul 10, 2018 7.990 8.120 7.940 8.030 1,281,496 +0.09(+1.13%)
Jul 09, 2018 7.880 7.970 7.830 7.940 803,177 +0.11(+1.40%)
Jul 06, 2018 7.700 7.900 7.660 7.830 533,535 +0.07(+0.90%)
Jul 05, 2018 7.780 7.560 7.760 673,111 +0.16(+2.11%)
Jul 04, 2018 7.540 7.640 7.510 7.600 132,326 +0.05(+0.66%)
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.