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 (%)
May 30, 2014 14.51 14.65 14.29 14.44 729,602 -0.16(-1.10%)
May 29, 2014 13.99 14.61 13.91 14.60 865,048 +0.66(+4.73%)
May 28, 2014 13.97 14.03 13.78 13.94 595,075 -0.02(-0.14%)
May 27, 2014 13.92 14.09 13.80 13.96 629,851 -0.02(-0.14%)
May 26, 2014 14.03 14.11 13.95 13.98 53,872 -0.05(-0.36%)
May 23, 2014 13.94 14.18 13.83 14.03 248,270 +0.01(+0.07%)
May 22, 2014 13.85 14.15 13.75 14.02 335,133 +0.19(+1.37%)
May 21, 2014 13.53 13.89 13.49 13.83 501,684 +0.38(+2.83%)
May 20, 2014 13.58 13.69 13.41 13.45 367,346 -0.17(-1.25%)
May 16, 2014 13.62 13.62 13.62 0 -0.13(-0.95%)
May 15, 2014 13.58 13.86 13.30 13.75 834,317 +0.14(+1.03%)
May 14, 2014 13.75 13.95 13.51 13.61 3,385,113 +0.58(+4.45%)
May 13, 2014 13.18 13.30 13.02 13.03 658,292 +0.06(+0.46%)
May 12, 2014 12.61 13.12 12.61 12.97 1,124,070 +0.39(+3.10%)
May 09, 2014 13.06 13.22 12.35 12.58 1,987,943 -0.57(-4.33%)
May 08, 2014 13.30 13.36 13.00 13.15 803,252 -0.15(-1.13%)
May 07, 2014 13.52 13.60 13.26 13.30 696,363 -0.25(-1.85%)
May 06, 2014 13.59 13.65 13.42 13.55 453,142 +0.05(+0.37%)
May 05, 2014 13.38 13.68 13.24 13.50 626,092 +0.14(+1.05%)
May 02, 2014 13.50 13.52 13.28 13.36 885,548 -0.01(-0.07%)
May 01, 2014 13.28 13.47 13.05 13.37 783,169 -0.01(-0.07%)
Apr 30, 2014 13.33 13.44 12.69 13.38 1,051,337 -0.05(-0.37%)
Apr 29, 2014 13.50 13.71 13.38 13.43 914,965 -0.05(-0.37%)
Apr 28, 2014 13.70 13.70 13.33 13.48 927,612 -0.11(-0.81%)
Apr 25, 2014 13.62 13.91 13.35 13.59 1,455,697 -0.01(-0.07%)
Apr 24, 2014 14.25 14.45 13.56 13.60 2,388,472 -0.58(-4.09%)
Apr 23, 2014 13.85 14.35 13.75 14.18 1,019,721 +0.30(+2.16%)
Apr 22, 2014 13.64 13.95 13.59 13.88 671,721 +0.24(+1.76%)
Apr 21, 2014 13.70 13.77 13.44 13.64 483,095 +0.00(+0.00%)
Apr 17, 2014 13.64 13.64 13.64 0 +0.43(+3.26%)
Apr 16, 2014 13.21 13.33 13.17 13.21 373,700 +0.06(+0.46%)
Apr 15, 2014 13.25 13.41 13.03 13.15 869,683 -0.08(-0.60%)
Apr 14, 2014 13.01 13.52 13.01 13.23 2,388,681 +0.49(+3.85%)
Apr 11, 2014 12.61 12.84 12.56 12.74 526,118 +0.07(+0.55%)
Apr 10, 2014 12.75 13.08 12.61 12.67 673,393 -0.03(-0.24%)
Apr 09, 2014 12.39 12.74 12.39 12.70 1,120,399 +0.31(+2.50%)
Apr 08, 2014 12.28 12.56 12.24 12.39 830,090 +0.19(+1.56%)
Apr 07, 2014 12.40 12.44 12.18 12.20 893,086 -0.25(-2.01%)
Apr 04, 2014 12.36 12.67 12.30 12.45 805,294 +0.09(+0.73%)
Apr 03, 2014 12.40 12.51 12.19 12.36 1,029,313 -0.06(-0.48%)
Apr 02, 2014 12.25 12.60 12.17 12.42 2,106,478 +0.16(+1.31%)
Apr 01, 2014 12.10 12.31 12.00 12.26 1,143,445 +0.16(+1.32%)
Mar 31, 2014 12.15 12.22 12.06 12.10 342,836 +0.01(+0.08%)
Mar 28, 2014 11.94 12.27 11.92 12.09 1,009,066 +0.23(+1.94%)
Mar 27, 2014 11.70 11.91 11.65 11.86 952,495 +0.17(+1.45%)
Mar 26, 2014 11.85 11.87 11.66 11.69 494,266 -0.10(-0.85%)
Mar 25, 2014 11.69 11.88 11.65 11.79 649,598 +0.14(+1.20%)
Mar 24, 2014 11.76 11.77 11.57 11.65 338,185 -0.05(-0.43%)
Mar 21, 2014 11.71 11.78 11.56 11.70 777,231 -0.01(-0.09%)
Mar 20, 2014 11.77 11.82 11.66 11.71 485,374 -0.05(-0.43%)
Mar 19, 2014 11.78 11.88 11.72 11.76 826,832 +0.09(+0.77%)
Mar 18, 2014 11.70 11.88 11.62 11.67 2,892,725 -0.01(-0.09%)
Mar 17, 2014 11.63 11.88 11.63 11.68 1,255,159 +0.07(+0.60%)
Mar 14, 2014 11.40 11.70 11.28 11.61 1,138,272 +0.21(+1.84%)
Mar 13, 2014 10.95 11.55 10.95 11.40 2,435,547 +0.51(+4.68%)
Mar 12, 2014 10.78 11.09 10.61 10.89 753,722 +0.14(+1.30%)
Mar 11, 2014 10.74 10.83 10.58 10.75 581,771 +0.07(+0.66%)
Mar 10, 2014 10.83 10.83 10.62 10.68 498,177 -0.07(-0.65%)
Mar 07, 2014 10.94 11.13 10.72 10.75 2,283,558 -0.13(-1.19%)
Mar 06, 2014 11.16 11.32 10.80 10.88 2,018,683 -0.27(-2.42%)
Mar 05, 2014 11.10 11.15 10.97 11.15 0 +0.03(+0.27%)
Mar 04, 2014 10.84 11.24 10.81 11.12 1,126,337 +0.31(+2.87%)
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.