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, 2018 7.690 7.930 7.650 7.770 808,067 +0.04(+0.52%)
May 30, 2018 7.520 7.775 7.490 7.730 1,221,647 +0.23(+3.07%)
May 29, 2018 7.440 7.580 7.400 7.500 429,898 +0.06(+0.81%)
May 28, 2018 7.340 7.550 7.330 7.440 215,471 -0.10(-1.33%)
May 25, 2018 7.690 7.690 7.395 7.540 755,419 -0.31(-3.95%)
May 24, 2018 7.830 7.900 7.730 7.850 477,952 -0.09(-1.13%)
May 23, 2018 7.930 8.100 7.910 7.940 836,970 -0.04(-0.50%)
May 22, 2018 8.100 8.100 7.870 7.980 1,184,782 +0.02(+0.25%)
May 18, 2018 7.960 7.960 7.960 0 -0.10(-1.24%)
May 17, 2018 7.980 8.110 7.960 8.060 1,630,625 +0.12(+1.51%)
May 16, 2018 7.880 7.990 7.880 7.940 2,337,481 -0.01(-0.13%)
May 15, 2018 7.900 8.090 7.820 7.950 2,096,030 +0.10(+1.27%)
May 14, 2018 7.840 7.890 7.800 7.850 576,534 +0.06(+0.77%)
May 11, 2018 7.890 7.930 7.730 7.790 1,460,881 -0.12(-1.52%)
May 10, 2018 7.740 7.950 7.620 7.910 3,932,191 +0.27(+3.53%)
May 09, 2018 7.700 8.080 7.510 7.640 7,984,697 +0.24(+3.24%)
May 08, 2018 7.230 7.440 7.150 7.400 838,657 +0.11(+1.51%)
May 07, 2018 7.440 7.580 7.240 7.290 475,832 +0.00(+0.00%)
May 04, 2018 7.220 7.470 7.220 7.290 456,860 +0.06(+0.83%)
May 03, 2018 7.380 7.380 7.190 7.230 415,388 -0.16(-2.17%)
May 02, 2018 7.300 7.460 7.280 7.390 651,578 +0.12(+1.65%)
May 01, 2018 7.230 7.330 7.200 7.270 410,951 -0.01(-0.14%)
Apr 30, 2018 7.300 7.390 7.230 7.280 444,738 -0.06(-0.82%)
Apr 27, 2018 7.360 7.440 7.300 7.340 179,235 -0.07(-0.94%)
Apr 26, 2018 7.490 7.550 7.370 7.410 673,898 -0.03(-0.40%)
Apr 25, 2018 7.410 7.490 7.340 7.440 2,534,121 +0.02(+0.27%)
Apr 24, 2018 7.550 7.620 7.340 7.420 663,262 -0.14(-1.85%)
Apr 23, 2018 7.350 7.580 7.280 7.560 932,171 +0.14(+1.89%)
Apr 20, 2018 7.210 7.440 7.080 7.420 522,754 +0.18(+2.49%)
Apr 19, 2018 7.400 7.550 7.210 7.240 2,347,984 -0.12(-1.63%)
Apr 18, 2018 6.820 7.420 6.820 7.360 1,530,796 +0.66(+9.85%)
Apr 17, 2018 6.700 6.900 6.680 6.700 664,588 -0.03(-0.45%)
Apr 16, 2018 6.770 6.960 6.710 6.730 544,105 -0.07(-1.03%)
Apr 13, 2018 6.970 7.020 6.790 6.800 297,633 -0.14(-2.02%)
Apr 12, 2018 6.910 6.960 6.850 6.940 262,504 +0.03(+0.43%)
Apr 11, 2018 6.930 7.080 6.860 6.910 780,568 -0.01(-0.14%)
Apr 10, 2018 6.750 6.940 6.670 6.920 434,206 +0.32(+4.85%)
Apr 09, 2018 6.800 6.800 6.600 6.600 398,275 -0.11(-1.64%)
Apr 06, 2018 6.740 6.870 6.670 6.710 384,622 -0.08(-1.18%)
Apr 05, 2018 6.370 6.860 6.350 6.790 906,677 +0.43(+6.76%)
Apr 04, 2018 6.360 6.490 6.300 6.360 436,841 -0.13(-2.00%)
Apr 03, 2018 6.420 6.550 6.340 6.490 439,043 +0.11(+1.72%)
Apr 02, 2018 6.500 6.600 6.340 6.380 386,536 -0.22(-3.33%)
Mar 29, 2018 6.600 6.600 6.600 0 +0.20(+3.12%)
Mar 28, 2018 6.490 6.500 6.230 6.400 482,851 -0.12(-1.84%)
Mar 27, 2018 6.610 6.725 6.500 6.520 397,434 -0.09(-1.36%)
Mar 26, 2018 6.600 6.700 6.550 6.610 409,788 +0.06(+0.92%)
Mar 23, 2018 6.630 6.760 6.490 6.550 388,031 -0.03(-0.46%)
Mar 22, 2018 6.720 6.730 6.550 6.580 500,299 -0.23(-3.38%)
Mar 21, 2018 6.560 6.850 6.460 6.810 763,279 +0.30(+4.61%)
Mar 20, 2018 6.360 6.610 6.350 6.510 737,224 +0.22(+3.50%)
Mar 19, 2018 6.370 6.450 6.260 6.290 408,109 -0.09(-1.41%)
Mar 16, 2018 6.160 6.430 6.100 6.380 875,177 +0.22(+3.57%)
Mar 15, 2018 6.060 6.180 6.050 6.160 380,529 +0.14(+2.33%)
Mar 14, 2018 6.100 6.160 5.990 6.020 1,367,515 -0.09(-1.47%)
Mar 13, 2018 6.170 6.230 6.090 6.110 506,299 -0.06(-0.97%)
Mar 12, 2018 6.260 6.310 6.170 6.170 148,930 -0.09(-1.44%)
Mar 09, 2018 6.200 6.280 6.150 6.260 419,212 +0.10(+1.62%)
Mar 08, 2018 6.240 6.240 6.080 6.160 234,066 -0.09(-1.44%)
Mar 07, 2018 6.130 6.260 6.100 6.250 745,087 +0.07(+1.13%)
Mar 06, 2018 6.130 6.230 6.060 6.180 461,469 +0.10(+1.64%)
Mar 05, 2018 5.860 6.110 5.850 6.080 411,169 +0.19(+3.23%)
Mar 02, 2018 5.930 5.960 5.780 5.890 1,051,642 -0.06(-1.01%)
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.