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 31, 2017 5.500 5.500 5.330 5.440 727,329 -0.16(-2.86%)
May 30, 2017 5.710 5.710 5.500 5.600 562,077 -0.13(-2.27%)
May 29, 2017 5.750 5.760 5.630 5.730 158,845 -0.05(-0.87%)
May 26, 2017 5.740 5.820 5.650 5.780 434,363 +0.09(+1.58%)
May 25, 2017 5.990 6.120 5.630 5.690 761,865 -0.34(-5.64%)
May 24, 2017 6.110 6.160 5.890 6.030 703,541 -0.09(-1.47%)
May 23, 2017 6.210 6.230 6.100 6.120 535,283 -0.03(-0.49%)
May 19, 2017 5.910 6.200 5.910 6.150 848,535 +0.32(+5.49%)
May 18, 2017 5.810 5.930 5.730 5.830 1,096,668 -0.01(-0.17%)
May 17, 2017 6.050 6.060 5.820 5.840 662,339 -0.19(-3.15%)
May 16, 2017 6.250 6.250 6.020 6.030 518,410 -0.18(-2.90%)
May 15, 2017 6.300 6.370 6.170 6.210 1,124,791 +0.12(+1.97%)
May 12, 2017 6.160 6.200 6.050 6.090 316,675 -0.04(-0.65%)
May 11, 2017 6.330 6.350 6.080 6.130 1,183,807 -0.13(-2.08%)
May 10, 2017 6.100 6.320 6.050 6.260 1,494,677 +0.26(+4.33%)
May 09, 2017 6.180 6.260 5.910 6.000 1,554,828 -0.10(-1.64%)
May 08, 2017 5.860 6.150 5.790 6.100 1,445,929 +0.23(+3.92%)
May 05, 2017 5.500 5.890 5.480 5.870 745,093 +0.29(+5.20%)
May 04, 2017 5.700 5.700 5.520 5.580 759,072 -0.24(-4.12%)
May 03, 2017 5.870 5.940 5.700 5.820 1,379,777 -0.03(-0.51%)
May 02, 2017 5.850 5.960 5.810 5.850 1,608,488 +0.01(+0.17%)
May 01, 2017 5.930 5.930 5.800 5.840 343,474 -0.10(-1.68%)
Apr 28, 2017 6.060 6.090 5.900 5.940 501,795 -0.03(-0.50%)
Apr 27, 2017 5.920 6.020 5.690 5.970 871,243 -0.02(-0.33%)
Apr 26, 2017 6.050 6.180 5.970 5.990 389,602 -0.12(-1.96%)
Apr 25, 2017 6.070 6.140 5.990 6.110 956,999 +0.05(+0.83%)
Apr 24, 2017 6.200 6.200 6.030 6.060 1,009,998 -0.17(-2.73%)
Apr 21, 2017 6.200 6.240 6.140 6.230 911,069 +0.02(+0.32%)
Apr 20, 2017 6.320 6.345 6.200 6.210 524,112 -0.11(-1.74%)
Apr 19, 2017 6.440 6.490 6.310 6.320 567,746 -0.11(-1.71%)
Apr 18, 2017 6.530 6.630 6.390 6.430 666,176 -0.10(-1.53%)
Apr 17, 2017 6.520 6.600 6.430 6.530 461,813 +0.04(+0.62%)
Apr 13, 2017 6.650 6.670 6.430 6.490 1,748,879 -0.20(-2.99%)
Apr 12, 2017 6.950 6.985 6.630 6.690 1,818,485 -0.30(-4.29%)
Apr 11, 2017 7.010 7.040 6.870 6.990 639,327 -0.08(-1.13%)
Apr 10, 2017 6.940 7.120 6.940 7.070 1,088,606 +0.23(+3.36%)
Apr 07, 2017 6.970 6.970 6.820 6.840 580,146 -0.09(-1.30%)
Apr 06, 2017 6.920 6.990 6.900 6.930 797,982 +0.11(+1.61%)
Apr 05, 2017 6.960 7.020 6.760 6.820 1,855,979 -0.06(-0.87%)
Apr 04, 2017 6.700 6.925 6.630 6.880 981,711 +0.19(+2.84%)
Apr 03, 2017 6.810 6.825 6.650 6.690 310,489 -0.14(-2.05%)
Mar 31, 2017 6.800 6.860 6.710 6.830 294,900 +0.01(+0.15%)
Mar 30, 2017 7.060 7.130 6.810 6.820 599,164 -0.17(-2.43%)
Mar 29, 2017 6.840 7.100 6.740 6.990 1,205,226 +0.23(+3.40%)
Mar 28, 2017 6.500 6.790 6.500 6.760 617,339 +0.27(+4.16%)
Mar 27, 2017 6.250 6.510 6.200 6.490 799,388 +0.08(+1.25%)
Mar 24, 2017 6.520 6.550 6.350 6.410 465,539 -0.07(-1.08%)
Mar 23, 2017 6.370 6.600 6.320 6.480 1,287,443 +0.08(+1.25%)
Mar 22, 2017 6.250 6.420 6.040 6.400 1,741,072 +0.14(+2.24%)
Mar 21, 2017 6.500 6.535 6.210 6.260 1,331,784 -0.23(-3.54%)
Mar 20, 2017 6.600 6.600 6.470 6.490 1,287,664 -0.14(-2.11%)
Mar 17, 2017 6.850 6.920 6.620 6.630 1,079,650 -0.20(-2.93%)
Mar 16, 2017 6.870 6.950 6.800 6.830 979,248 -0.02(-0.29%)
Mar 15, 2017 6.780 6.920 6.730 6.850 1,826,776 +0.17(+2.54%)
Mar 14, 2017 6.810 6.820 6.610 6.680 883,630 -0.24(-3.47%)
Mar 13, 2017 6.800 7.020 6.790 6.920 462,854 +0.12(+1.76%)
Mar 10, 2017 6.950 6.990 6.730 6.800 1,117,300 +0.01(+0.15%)
Mar 09, 2017 6.910 6.920 6.590 6.790 2,056,099 -0.11(-1.59%)
Mar 08, 2017 7.260 7.270 6.850 6.900 1,054,036 -0.41(-5.61%)
Mar 07, 2017 7.400 7.400 7.300 7.310 304,840 -0.06(-0.81%)
Mar 06, 2017 7.380 7.380 7.210 7.370 341,492 +0.01(+0.14%)
Mar 03, 2017 7.260 7.520 7.240 7.360 860,194 +0.13(+1.80%)
Mar 02, 2017 7.070 7.260 6.880 7.230 705,505 +0.08(+1.12%)
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.