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 30, 2019 3.810 3.830 3.730 3.830 881,809 -0.01(-0.26%)
Sep 27, 2019 3.860 3.890 3.790 3.840 606,156 -0.07(-1.79%)
Sep 26, 2019 3.940 3.970 3.870 3.910 225,271 -0.04(-1.01%)
Sep 25, 2019 3.880 3.960 3.820 3.950 691,835 +0.01(+0.25%)
Sep 24, 2019 4.100 4.100 3.940 3.940 555,041 -0.17(-4.14%)
Sep 23, 2019 4.080 4.150 4.080 4.110 451,939 +0.01(+0.24%)
Sep 20, 2019 4.090 4.170 4.020 4.100 5,917,964 +0.01(+0.24%)
Sep 19, 2019 4.080 4.150 4.050 4.090 733,031 +0.03(+0.74%)
Sep 18, 2019 4.020 4.100 3.990 4.060 902,414 -0.04(-0.98%)
Sep 17, 2019 4.200 4.200 3.970 4.100 1,304,433 -0.06(-1.44%)
Sep 16, 2019 4.170 4.220 4.000 4.160 2,640,720 +0.33(+8.62%)
Sep 13, 2019 3.780 3.850 3.740 3.830 487,566 +0.06(+1.59%)
Sep 12, 2019 3.610 3.790 3.610 3.770 592,385 +0.05(+1.34%)
Sep 11, 2019 3.840 3.890 3.630 3.720 1,195,791 -0.06(-1.59%)
Sep 10, 2019 3.640 3.860 3.640 3.780 1,344,958 +0.13(+3.56%)
Sep 09, 2019 3.580 3.710 3.570 3.650 726,351 +0.08(+2.24%)
Sep 06, 2019 3.540 3.600 3.460 3.570 350,890 +0.01(+0.28%)
Sep 05, 2019 3.540 3.640 3.500 3.560 653,943 +0.09(+2.59%)
Sep 04, 2019 3.440 3.510 3.420 3.470 811,437 +0.12(+3.58%)
Sep 03, 2019 3.220 3.350 3.160 3.350 565,447 +0.04(+1.21%)
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%)
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.