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 29, 2020 1.500 1.520 1.420 1.440 5,762,327 -0.11(-7.10%)
May 28, 2020 1.550 1.590 1.520 1.550 1,488,762 -0.04(-2.52%)
May 27, 2020 1.620 1.620 1.500 1.590 1,908,225 -0.04(-2.45%)
May 26, 2020 1.650 1.650 1.580 1.630 1,583,802 +0.04(+2.52%)
May 25, 2020 1.600 1.630 1.560 1.590 907,267 -0.01(-0.63%)
May 22, 2020 1.550 1.620 1.520 1.600 1,470,252 +0.00(+0.00%)
May 21, 2020 1.720 1.740 1.520 1.600 4,450,246 -0.01(-0.62%)
May 20, 2020 1.380 1.620 1.360 1.610 5,033,214 +0.29(+21.97%)
May 19, 2020 1.410 1.410 1.260 1.320 3,752,249 +0.21(+18.92%)
May 15, 2020 1.110 1.110 1.110 0 +0.10(+9.90%)
May 14, 2020 1.040 1.050 0.9700 1.010 2,177,171 -0.04(-3.81%)
May 13, 2020 1.110 1.110 1.010 1.050 2,754,010 -0.07(-6.25%)
May 12, 2020 1.130 1.150 1.090 1.120 1,186,837 +0.01(+0.90%)
May 11, 2020 1.070 1.120 1.040 1.110 1,892,146 +0.03(+2.78%)
May 08, 2020 1.110 1.110 1.060 1.080 1,056,489 +0.00(+0.00%)
May 07, 2020 1.180 1.180 1.080 1.080 1,764,145 -0.03(-2.70%)
May 06, 2020 1.130 1.180 1.100 1.110 2,044,763 -0.10(-8.26%)
May 05, 2020 1.170 1.240 1.160 1.210 2,043,520 +0.11(+10.00%)
May 04, 2020 0.9900 1.100 0.9900 1.100 1,949,203 +0.06(+5.77%)
May 01, 2020 1.120 1.130 1.000 1.040 1,884,015 -0.08(-7.14%)
Apr 30, 2020 1.090 1.150 0.9900 1.120 3,193,116 +0.09(+8.74%)
Apr 29, 2020 0.9300 1.040 0.9300 1.030 2,375,650 +0.13(+14.44%)
Apr 28, 2020 0.8900 0.9300 0.8600 0.9000 1,348,993 +0.05(+5.88%)
Apr 27, 2020 0.8200 0.8700 0.7900 0.8500 867,922 +0.01(+1.19%)
Apr 24, 2020 0.9300 0.9400 0.8400 0.8400 2,324,873 -0.08(-8.70%)
Apr 23, 2020 0.9300 0.9700 0.9000 0.9200 1,451,905 +0.02(+2.22%)
Apr 22, 2020 0.8300 0.9200 0.8300 0.9000 1,852,212 +0.11(+13.92%)
Apr 21, 2020 0.7900 0.8300 0.7600 0.7900 2,993,565 -0.04(-4.82%)
Apr 20, 2020 0.7800 0.8700 0.7600 0.8300 2,027,258 -0.03(-3.49%)
Apr 17, 2020 0.7600 0.8700 0.7500 0.8600 1,301,515 +0.06(+7.50%)
Apr 16, 2020 0.7900 0.8600 0.7500 0.8000 1,342,862 +0.01(+1.27%)
Apr 15, 2020 0.8000 0.8000 0.7400 0.7900 1,463,470 -0.05(-5.95%)
Apr 14, 2020 0.9000 0.9100 0.8100 0.8400 2,429,793 -0.09(-9.68%)
Apr 13, 2020 1.050 1.060 0.9200 0.9300 1,954,747 -0.07(-7.00%)
Apr 09, 2020 1.000 1.000 1.000 0 +0.00(+0.00%)
Apr 08, 2020 0.9300 1.000 0.9000 1.000 3,227,723 +0.06(+6.38%)
Apr 07, 2020 1.010 1.030 0.9000 0.9400 3,183,110 +0.00(+0.00%)
Apr 06, 2020 0.9200 1.020 0.8500 0.9400 3,095,730 -0.02(-2.08%)
Apr 03, 2020 1.120 1.120 0.8600 0.9600 6,405,866 +0.08(+9.09%)
Apr 02, 2020 0.6800 0.9300 0.6500 0.8800 5,502,236 +0.27(+44.26%)
Apr 01, 2020 0.6300 0.6600 0.5900 0.6100 1,031,910 -0.02(-3.17%)
Mar 31, 2020 0.6200 0.7000 0.6000 0.6300 2,092,846 +0.05(+8.62%)
Mar 30, 2020 0.5600 0.6500 0.5100 0.5800 1,847,544 +0.01(+1.75%)
Mar 27, 2020 0.5900 0.6100 0.5500 0.5700 1,894,648 -0.03(-5.00%)
Mar 26, 2020 0.6500 0.7100 0.5800 0.6000 2,788,766 +0.00(+0.00%)
Mar 25, 2020 0.5500 0.7000 0.5200 0.6000 3,662,352 +0.07(+13.21%)
Mar 24, 2020 0.5000 0.5500 0.4800 0.5300 4,866,101 +0.07(+15.22%)
Mar 23, 2020 0.5200 0.5300 0.4500 0.4600 3,221,592 -0.08(-14.81%)
Mar 20, 2020 0.6500 0.6500 0.5100 0.5400 3,592,057 -0.02(-3.57%)
Mar 19, 2020 0.5000 0.6300 0.4500 0.5600 6,878,911 +0.10(+21.74%)
Mar 18, 2020 0.4800 0.5200 0.4100 0.4600 8,862,574 -0.04(-8.00%)
Mar 17, 2020 0.7800 0.7800 0.5000 0.5000 3,521,785 -0.26(-34.21%)
Mar 16, 2020 0.9400 1.030 0.6200 0.7600 2,778,013 -0.41(-35.04%)
Mar 13, 2020 1.160 1.180 0.8300 1.170 3,326,830 +0.11(+10.38%)
Mar 12, 2020 1.150 1.240 1.020 1.060 2,653,468 -0.25(-19.08%)
Mar 11, 2020 1.620 1.680 1.260 1.310 2,482,333 -0.39(-22.94%)
Mar 10, 2020 1.870 1.900 1.500 1.700 2,473,329 +0.03(+1.80%)
Mar 09, 2020 2.000 2.140 1.650 1.670 4,516,714 -1.32(-44.15%)
Mar 06, 2020 3.050 3.150 2.900 2.990 1,887,037 -0.20(-6.27%)
Mar 05, 2020 3.240 3.290 3.150 3.190 528,023 -0.11(-3.33%)
Mar 04, 2020 3.300 3.340 3.240 3.300 643,068 +0.09(+2.80%)
Mar 03, 2020 3.430 3.450 3.180 3.210 1,309,465 -0.12(-3.60%)
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.