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, 2019 4.160 4.160 4.060 4.100 1,036,120 -0.14(-3.30%)
May 30, 2019 4.380 4.380 4.220 4.240 381,167 -0.14(-3.20%)
May 29, 2019 4.220 4.400 4.180 4.380 624,616 +0.06(+1.39%)
May 28, 2019 4.390 4.410 4.280 4.320 504,350 -0.03(-0.69%)
May 27, 2019 4.280 4.400 4.280 4.350 214,802 +0.08(+1.87%)
May 24, 2019 4.270 4.310 4.190 4.270 445,010 +0.07(+1.67%)
May 23, 2019 4.200 4.230 4.080 4.200 1,046,592 -0.15(-3.45%)
May 22, 2019 4.590 4.590 4.300 4.350 1,025,245 -0.28(-6.05%)
May 21, 2019 4.620 4.660 4.550 4.630 339,175 +0.03(+0.65%)
May 17, 2019 4.600 4.600 4.600 0 -0.12(-2.54%)
May 16, 2019 4.680 4.760 4.660 4.720 587,263 +0.08(+1.72%)
May 15, 2019 4.660 4.700 4.590 4.640 739,468 -0.07(-1.49%)
May 14, 2019 4.720 4.800 4.670 4.710 1,055,521 +0.01(+0.21%)
May 13, 2019 4.920 4.930 4.690 4.700 534,748 -0.19(-3.89%)
May 10, 2019 4.850 4.960 4.820 4.890 573,162 +0.04(+0.82%)
May 09, 2019 4.700 4.910 4.670 4.850 915,413 +0.13(+2.75%)
May 08, 2019 4.600 4.750 4.570 4.720 1,304,653 +0.27(+6.07%)
May 07, 2019 4.620 4.620 4.420 4.450 1,020,889 -0.21(-4.51%)
May 06, 2019 4.510 4.710 4.480 4.660 454,260 +0.05(+1.08%)
May 03, 2019 4.510 4.610 4.430 4.610 628,060 +0.16(+3.60%)
May 02, 2019 4.560 4.640 4.450 4.450 696,558 -0.19(-4.09%)
May 01, 2019 4.780 4.790 4.620 4.640 563,135 -0.16(-3.33%)
Apr 30, 2019 4.990 5.000 4.740 4.800 727,496 -0.14(-2.83%)
Apr 29, 2019 4.910 4.980 4.800 4.940 343,526 +0.05(+1.02%)
Apr 26, 2019 5.000 5.020 4.850 4.890 971,315 -0.16(-3.17%)
Apr 25, 2019 5.140 5.170 5.040 5.050 623,320 -0.09(-1.75%)
Apr 24, 2019 5.420 5.420 5.130 5.140 787,433 -0.26(-4.81%)
Apr 23, 2019 5.400 5.460 5.300 5.400 1,015,633 +0.03(+0.56%)
Apr 22, 2019 5.200 5.410 5.160 5.370 1,150,022 +0.27(+5.29%)
Apr 18, 2019 5.100 5.100 5.100 0 -0.07(-1.35%)
Apr 17, 2019 5.070 5.200 5.030 5.170 636,331 +0.14(+2.78%)
Apr 16, 2019 5.120 5.150 4.980 5.030 621,689 -0.10(-1.95%)
Apr 15, 2019 5.150 5.280 5.110 5.130 873,494 -0.04(-0.77%)
Apr 12, 2019 5.300 5.430 5.160 5.170 907,212 -0.02(-0.39%)
Apr 11, 2019 5.070 5.300 5.000 5.190 2,094,501 +0.06(+1.17%)
Apr 10, 2019 4.820 5.190 4.780 5.130 2,159,960 +0.24(+4.91%)
Apr 09, 2019 4.890 4.920 4.800 4.890 840,095 -0.01(-0.20%)
Apr 08, 2019 4.850 4.950 4.790 4.900 908,164 +0.12(+2.51%)
Apr 05, 2019 4.550 4.800 4.550 4.780 919,540 +0.24(+5.29%)
Apr 04, 2019 4.400 4.540 4.390 4.540 440,533 +0.09(+2.02%)
Apr 03, 2019 4.520 4.540 4.430 4.450 690,063 -0.07(-1.55%)
Apr 02, 2019 4.630 4.630 4.460 4.520 532,808 -0.10(-2.16%)
Apr 01, 2019 4.690 4.700 4.600 4.620 578,866 +0.01(+0.22%)
Mar 29, 2019 4.770 4.790 4.610 4.610 866,704 -0.09(-1.91%)
Mar 28, 2019 4.650 4.740 4.610 4.700 808,914 +0.01(+0.21%)
Mar 27, 2019 4.690 4.710 4.580 4.690 935,245 +0.00(+0.00%)
Mar 26, 2019 4.610 4.760 4.590 4.690 734,499 +0.19(+4.22%)
Mar 25, 2019 4.560 4.580 4.450 4.500 676,247 -0.09(-1.96%)
Mar 22, 2019 4.580 4.600 4.410 4.590 1,284,187 -0.04(-0.86%)
Mar 21, 2019 4.500 4.680 4.480 4.630 1,006,914 +0.12(+2.66%)
Mar 20, 2019 4.280 4.530 4.230 4.510 1,113,080 +0.22(+5.13%)
Mar 19, 2019 4.350 4.420 4.260 4.290 569,461 -0.03(-0.69%)
Mar 18, 2019 4.240 4.340 4.220 4.320 617,037 +0.10(+2.37%)
Mar 15, 2019 4.360 4.360 4.210 4.220 986,445 -0.14(-3.21%)
Mar 14, 2019 4.400 4.460 4.360 4.360 430,364 -0.04(-0.91%)
Mar 13, 2019 4.350 4.420 4.350 4.400 327,271 +0.10(+2.33%)
Mar 12, 2019 4.350 4.410 4.270 4.300 338,103 -0.03(-0.69%)
Mar 11, 2019 4.320 4.410 4.260 4.330 367,636 +0.04(+0.93%)
Mar 08, 2019 4.190 4.310 4.110 4.290 518,431 -0.04(-0.92%)
Mar 07, 2019 4.410 4.410 4.310 4.330 450,033 -0.06(-1.37%)
Mar 06, 2019 4.520 4.540 4.370 4.390 606,376 -0.17(-3.73%)
Mar 05, 2019 4.570 4.590 4.500 4.560 407,936 +0.01(+0.22%)
Mar 04, 2019 4.720 4.730 4.460 4.550 770,962 -0.11(-2.36%)
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.