Toronto - Delayed Quote CAD
Tourmaline Oil Corp. (TOU.TO)
63.11
+1.23
+(1.99%)
At close: June 2 at 4:00:00 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Jun 2, 2025 | 62.92 | 63.53 | 62.45 | 63.11 | 63.11 | 1,915,785 |
| May 30, 2025 | 63.05 | 63.12 | 61.78 | 61.88 | 61.88 | 2,108,000 |
| May 29, 2025 | 63.74 | 64.27 | 63.09 | 63.32 | 63.32 | 791,300 |
| May 28, 2025 | 64.36 | 64.36 | 63.59 | 63.59 | 63.59 | 655,200 |
| May 27, 2025 | 63.95 | 64.40 | 63.70 | 63.90 | 63.90 | 763,500 |
| May 26, 2025 | 64.03 | 64.70 | 63.91 | 64.10 | 64.10 | 226,400 |
| May 23, 2025 | 63.54 | 64.50 | 63.34 | 64.00 | 64.00 | 945,700 |
| May 22, 2025 | 65.22 | 65.30 | 63.60 | 63.64 | 63.64 | 928,300 |
| May 21, 2025 | 65.06 | 66.13 | 64.94 | 65.53 | 65.53 | 2,407,600 |
| May 20, 2025 | 62.80 | 64.75 | 62.71 | 64.70 | 64.70 | 8,898,300 |
| May 16, 2025 | 63.51 | 63.51 | 62.56 | 62.78 | 62.78 | 1,393,500 |
| May 15, 2025 | 0.35 Dividend | |||||
| May 15, 2025 | 64.21 | 64.28 | 62.92 | 63.25 | 63.25 | 2,480,500 |
| May 14, 2025 | 64.64 | 65.23 | 64.34 | 65.03 | 64.68 | 3,629,000 |
| May 13, 2025 | 64.07 | 65.47 | 63.39 | 65.26 | 64.91 | 7,478,200 |
| May 12, 2025 | 63.37 | 63.80 | 62.55 | 63.69 | 63.35 | 4,954,500 |
| May 9, 2025 | 62.62 | 62.96 | 61.61 | 62.55 | 62.21 | 1,025,600 |
| May 8, 2025 | 61.77 | 62.76 | 60.65 | 61.90 | 61.57 | 2,880,300 |
| May 7, 2025 | 61.93 | 63.95 | 61.52 | 63.68 | 63.34 | 1,513,800 |
| May 6, 2025 | 60.97 | 62.45 | 60.45 | 61.57 | 61.24 | 2,486,300 |
| May 5, 2025 | 60.55 | 61.19 | 60.50 | 60.51 | 60.18 | 1,065,700 |
| May 2, 2025 | 60.81 | 61.55 | 59.59 | 61.21 | 60.88 | 852,600 |
| May 1, 2025 | 60.79 | 62.17 | 60.29 | 60.34 | 60.02 | 1,674,800 |
| Apr 30, 2025 | 61.57 | 61.75 | 60.42 | 60.90 | 60.57 | 1,108,100 |
| Apr 29, 2025 | 62.28 | 63.06 | 61.70 | 62.02 | 61.69 | 1,697,000 |
| Apr 28, 2025 | 62.36 | 63.20 | 62.16 | 62.86 | 62.52 | 1,709,900 |
| Apr 25, 2025 | 62.15 | 62.98 | 62.10 | 62.34 | 62.00 | 723,800 |
| Apr 24, 2025 | 63.04 | 63.18 | 62.45 | 62.59 | 62.25 | 734,800 |
| Apr 23, 2025 | 63.02 | 63.11 | 61.92 | 62.72 | 62.38 | 825,200 |
| Apr 22, 2025 | 62.00 | 63.19 | 61.87 | 62.62 | 62.28 | 753,900 |
| Apr 21, 2025 | 62.02 | 62.50 | 61.14 | 61.63 | 61.30 | 735,200 |
| Apr 17, 2025 | 61.92 | 63.36 | 61.75 | 62.59 | 62.25 | 2,159,300 |
| Apr 16, 2025 | 60.78 | 62.35 | 60.78 | 61.89 | 61.56 | 2,222,300 |
| Apr 15, 2025 | 60.12 | 61.08 | 59.22 | 60.71 | 60.38 | 3,044,500 |
| Apr 14, 2025 | 60.33 | 61.42 | 59.33 | 60.74 | 60.41 | 4,215,400 |
| Apr 11, 2025 | 57.01 | 60.20 | 56.88 | 59.47 | 59.15 | 3,120,600 |
| Apr 10, 2025 | 58.20 | 58.78 | 56.62 | 57.00 | 56.69 | 2,764,900 |
| Apr 9, 2025 | 56.15 | 60.21 | 55.40 | 59.00 | 58.68 | 4,207,500 |
| Apr 8, 2025 | 61.29 | 61.29 | 56.99 | 57.00 | 56.69 | 3,868,900 |
| Apr 7, 2025 | 58.75 | 62.11 | 58.74 | 59.58 | 59.26 | 3,748,700 |
| Apr 4, 2025 | 66.05 | 66.13 | 61.37 | 62.18 | 61.85 | 4,122,200 |
| Apr 3, 2025 | 67.95 | 70.27 | 67.57 | 68.30 | 67.93 | 1,893,700 |
| Apr 2, 2025 | 69.93 | 70.73 | 69.66 | 70.65 | 70.27 | 1,362,300 |
| Apr 1, 2025 | 69.17 | 70.42 | 69.00 | 70.41 | 70.03 | 1,491,100 |
| Mar 31, 2025 | 67.96 | 69.47 | 67.96 | 69.40 | 69.03 | 1,450,400 |
| Mar 28, 2025 | 68.33 | 68.98 | 67.89 | 68.16 | 67.79 | 1,651,500 |
| Mar 27, 2025 | 69.62 | 69.85 | 68.47 | 68.85 | 68.48 | 1,004,500 |
| Mar 26, 2025 | 69.12 | 70.23 | 69.12 | 69.59 | 69.22 | 1,438,700 |
| Mar 25, 2025 | 69.01 | 69.95 | 68.47 | 68.70 | 68.33 | 3,466,300 |
| Mar 24, 2025 | 68.80 | 69.60 | 68.41 | 69.00 | 68.63 | 3,365,100 |
| Mar 21, 2025 | 67.64 | 68.32 | 67.25 | 68.29 | 67.92 | 2,073,500 |
| Mar 20, 2025 | 67.00 | 68.25 | 66.51 | 67.45 | 67.09 | 1,716,300 |
| Mar 19, 2025 | 65.39 | 67.21 | 65.00 | 66.97 | 66.61 | 5,275,800 |
| Mar 18, 2025 | 66.12 | 66.22 | 65.33 | 66.12 | 65.76 | 3,676,000 |
| Mar 17, 2025 | 64.70 | 65.78 | 64.32 | 65.46 | 65.11 | 6,609,700 |
| Mar 14, 2025 | 0.5 Dividend | |||||
| Mar 14, 2025 | 65.39 | 65.48 | 64.14 | 64.42 | 64.07 | 2,799,700 |
| Mar 13, 2025 | 0.35 Dividend | |||||
| Mar 13, 2025 | 65.86 | 66.29 | 65.22 | 65.46 | 64.61 | 2,715,500 |
| Mar 12, 2025 | 65.74 | 66.81 | 64.83 | 66.43 | 65.22 | 6,031,000 |
| Mar 11, 2025 | 63.61 | 65.32 | 63.61 | 64.99 | 63.81 | 8,046,100 |
| Mar 10, 2025 | 63.50 | 64.59 | 62.40 | 64.52 | 63.35 | 11,724,600 |
| Mar 7, 2025 | 63.04 | 64.02 | 62.74 | 63.69 | 62.53 | 3,373,100 |
| Mar 6, 2025 | 64.23 | 64.55 | 61.21 | 62.87 | 61.73 | 2,332,100 |
| Mar 5, 2025 | 64.28 | 65.29 | 63.40 | 64.80 | 63.62 | 3,313,700 |
| Mar 4, 2025 | 64.15 | 65.68 | 63.53 | 64.85 | 63.67 | 3,061,000 |
| Mar 3, 2025 | 66.89 | 67.35 | 64.46 | 64.82 | 63.64 | 2,704,700 |
| Feb 28, 2025 | 66.10 | 66.75 | 65.25 | 66.75 | 65.54 | 2,451,600 |
| Feb 27, 2025 | 67.38 | 67.62 | 66.27 | 66.28 | 65.08 | 1,908,900 |
| Feb 26, 2025 | 67.58 | 67.58 | 66.22 | 67.07 | 65.85 | 1,094,500 |
| Feb 25, 2025 | 69.12 | 69.48 | 66.85 | 67.54 | 66.31 | 2,698,900 |
| Feb 24, 2025 | 69.62 | 70.04 | 68.62 | 69.34 | 68.08 | 2,021,100 |
| Feb 21, 2025 | 69.25 | 70.83 | 68.85 | 69.73 | 68.46 | 3,364,800 |
| Feb 20, 2025 | 68.81 | 69.69 | 68.12 | 69.30 | 68.04 | 1,954,500 |
| Feb 19, 2025 | 67.90 | 69.25 | 67.46 | 69.11 | 67.85 | 1,910,100 |
| Feb 18, 2025 | 67.87 | 68.13 | 66.90 | 67.43 | 66.20 | 2,005,700 |
| Feb 14, 2025 | 68.82 | 68.82 | 67.21 | 67.58 | 66.35 | 1,448,000 |
| Feb 13, 2025 | 68.54 | 68.93 | 68.30 | 68.56 | 67.31 | 952,700 |
| Feb 12, 2025 | 68.93 | 69.30 | 67.90 | 68.21 | 66.97 | 906,300 |
| Feb 11, 2025 | 69.45 | 69.70 | 68.79 | 69.10 | 67.84 | 748,700 |
| Feb 10, 2025 | 67.97 | 69.44 | 67.70 | 69.25 | 67.99 | 1,441,700 |
| Feb 7, 2025 | 66.08 | 67.99 | 65.61 | 67.30 | 66.08 | 1,021,100 |
| Feb 6, 2025 | 67.13 | 67.13 | 65.12 | 65.96 | 64.76 | 912,700 |
| Feb 5, 2025 | 66.21 | 66.90 | 65.97 | 66.56 | 65.35 | 1,074,900 |
| Feb 4, 2025 | 66.36 | 67.98 | 66.24 | 66.64 | 65.43 | 1,063,900 |
| Feb 3, 2025 | 65.00 | 67.30 | 64.76 | 66.74 | 65.53 | 1,751,800 |
| Jan 31, 2025 | 67.08 | 67.12 | 65.80 | 66.21 | 65.01 | 1,455,200 |
| Jan 30, 2025 | 67.46 | 68.62 | 66.86 | 67.31 | 66.09 | 881,500 |
| Jan 29, 2025 | 66.36 | 67.64 | 66.22 | 67.48 | 66.25 | 555,400 |
| Jan 28, 2025 | 67.23 | 67.30 | 66.04 | 66.61 | 65.40 | 1,516,000 |
| Jan 27, 2025 | 68.78 | 69.14 | 66.63 | 67.20 | 65.98 | 1,126,100 |
| Jan 24, 2025 | 68.80 | 69.58 | 67.99 | 69.34 | 68.08 | 2,139,300 |
| Jan 23, 2025 | 69.34 | 70.07 | 68.71 | 68.95 | 67.70 | 1,540,900 |
| Jan 22, 2025 | 68.56 | 69.91 | 68.40 | 69.33 | 68.07 | 2,133,300 |
| Jan 21, 2025 | 67.59 | 68.83 | 66.90 | 68.73 | 67.48 | 2,100,800 |
| Jan 20, 2025 | 66.90 | 68.52 | 66.80 | 68.22 | 66.98 | 507,300 |
| Jan 17, 2025 | 66.67 | 67.35 | 66.47 | 67.13 | 65.91 | 1,283,300 |
| Jan 16, 2025 | 67.54 | 67.64 | 65.96 | 66.59 | 65.38 | 2,504,100 |
| Jan 15, 2025 | 69.08 | 69.68 | 67.41 | 67.65 | 66.42 | 1,224,500 |
| Jan 14, 2025 | 67.33 | 69.04 | 67.20 | 68.68 | 67.43 | 1,345,600 |
| Jan 13, 2025 | 68.74 | 69.24 | 67.23 | 67.61 | 66.38 | 1,373,100 |
| Jan 10, 2025 | 69.30 | 70.65 | 68.43 | 68.54 | 67.29 | 1,451,400 |
| Jan 9, 2025 | 68.68 | 68.97 | 68.22 | 68.94 | 67.69 | 1,595,600 |
| Jan 8, 2025 | 68.34 | 69.15 | 67.92 | 68.72 | 67.47 | 1,038,500 |
| Jan 7, 2025 | 69.25 | 69.70 | 67.51 | 68.23 | 66.99 | 1,220,800 |
| Jan 6, 2025 | 67.67 | 69.50 | 67.65 | 69.16 | 67.90 | 1,605,900 |
| Jan 3, 2025 | 67.43 | 67.75 | 66.68 | 66.79 | 65.58 | 2,047,300 |
| Jan 2, 2025 | 67.27 | 67.81 | 66.68 | 67.37 | 66.15 | 2,667,700 |
| Dec 31, 2024 | 66.83 | 66.91 | 65.94 | 66.52 | 65.31 | 994,700 |
| Dec 30, 2024 | 64.65 | 67.50 | 64.40 | 66.79 | 65.58 | 1,767,600 |
| Dec 27, 2024 | 63.50 | 64.85 | 63.30 | 63.91 | 62.75 | 2,179,700 |
| Dec 24, 2024 | 63.59 | 63.60 | 62.28 | 63.59 | 62.43 | 451,700 |
| Dec 23, 2024 | 61.10 | 62.85 | 60.84 | 62.56 | 61.42 | 779,300 |
| Dec 20, 2024 | 60.32 | 61.61 | 60.21 | 61.25 | 60.14 | 2,682,400 |
| Dec 19, 2024 | 61.43 | 61.52 | 60.21 | 60.71 | 59.61 | 1,330,800 |
| Dec 18, 2024 | 61.50 | 61.93 | 60.63 | 60.72 | 59.62 | 3,212,800 |
| Dec 17, 2024 | 61.41 | 61.94 | 60.22 | 61.52 | 60.40 | 1,851,300 |
| Dec 16, 2024 | 0.35 Dividend | |||||
| Dec 16, 2024 | 63.14 | 63.43 | 61.50 | 61.94 | 60.81 | 1,563,300 |
| Dec 13, 2024 | 64.14 | 64.18 | 63.01 | 63.39 | 61.89 | 1,403,800 |
| Dec 12, 2024 | 63.34 | 64.43 | 62.67 | 64.03 | 62.52 | 3,340,900 |
| Dec 11, 2024 | 62.30 | 63.78 | 61.56 | 63.60 | 62.10 | 1,626,400 |
| Dec 10, 2024 | 62.43 | 62.43 | 61.53 | 61.68 | 60.22 | 1,137,400 |
| Dec 9, 2024 | 63.00 | 63.49 | 62.09 | 62.35 | 60.88 | 1,073,400 |
| Dec 6, 2024 | 63.50 | 63.50 | 62.12 | 62.31 | 60.84 | 1,297,700 |
| Dec 5, 2024 | 63.68 | 64.59 | 63.45 | 63.73 | 62.23 | 2,767,700 |
| Dec 4, 2024 | 65.06 | 65.24 | 63.24 | 63.60 | 62.10 | 2,480,400 |
| Dec 3, 2024 | 65.25 | 65.68 | 64.29 | 65.07 | 63.53 | 874,100 |
| Dec 2, 2024 | 66.10 | 66.57 | 64.43 | 65.24 | 63.70 | 1,915,500 |
| Nov 29, 2024 | 66.00 | 66.94 | 65.72 | 66.08 | 64.52 | 644,300 |
| Nov 28, 2024 | 65.49 | 66.22 | 65.49 | 65.99 | 64.43 | 850,500 |
| Nov 27, 2024 | 66.02 | 66.32 | 65.33 | 65.64 | 64.09 | 1,856,400 |
| Nov 26, 2024 | 68.00 | 68.15 | 65.56 | 66.23 | 64.67 | 1,642,600 |
| Nov 25, 2024 | 68.04 | 68.43 | 67.02 | 68.04 | 66.43 | 6,352,000 |
| Nov 22, 2024 | 67.50 | 68.00 | 66.98 | 67.63 | 66.03 | 2,102,500 |
| Nov 21, 2024 | 66.00 | 68.25 | 65.50 | 67.82 | 66.22 | 2,419,900 |
| Nov 20, 2024 | 63.18 | 65.64 | 62.94 | 65.48 | 63.93 | 3,231,200 |
| Nov 19, 2024 | 62.53 | 63.44 | 62.20 | 62.65 | 61.17 | 2,392,600 |
| Nov 18, 2024 | 62.76 | 63.58 | 62.45 | 63.00 | 61.51 | 4,062,300 |
| Nov 15, 2024 | 0.5 Dividend | |||||
| Nov 15, 2024 | 63.38 | 63.70 | 62.47 | 62.54 | 61.06 | 10,052,400 |
| Nov 14, 2024 | 63.70 | 65.19 | 63.65 | 64.00 | 62.00 | 1,340,500 |
| Nov 13, 2024 | 63.64 | 63.76 | 62.51 | 63.30 | 61.32 | 1,281,600 |
| Nov 12, 2024 | 63.75 | 64.50 | 63.00 | 63.76 | 61.77 | 1,709,200 |
| Nov 11, 2024 | 62.50 | 64.49 | 61.74 | 63.88 | 61.89 | 2,169,800 |
| Nov 8, 2024 | 62.97 | 62.97 | 61.75 | 62.29 | 60.34 | 1,750,400 |
| Nov 7, 2024 | 66.11 | 66.11 | 62.18 | 63.16 | 61.19 | 9,158,800 |
| Nov 6, 2024 | 63.74 | 65.40 | 63.52 | 65.12 | 63.09 | 2,559,500 |
| Nov 5, 2024 | 64.03 | 64.67 | 63.41 | 63.93 | 61.93 | 1,808,000 |
| Nov 4, 2024 | 63.85 | 64.85 | 63.56 | 63.73 | 61.74 | 2,452,400 |
| Nov 1, 2024 | 64.65 | 64.85 | 63.12 | 63.53 | 61.55 | 1,773,000 |
| Oct 31, 2024 | 65.45 | 65.46 | 63.00 | 64.19 | 62.19 | 3,526,900 |
| Oct 30, 2024 | 64.57 | 65.95 | 64.09 | 65.78 | 63.73 | 1,785,300 |
| Oct 29, 2024 | 64.28 | 65.13 | 63.53 | 64.44 | 62.43 | 1,134,900 |
| Oct 28, 2024 | 63.19 | 64.78 | 63.04 | 64.51 | 62.50 | 2,313,800 |
| Oct 25, 2024 | 64.11 | 65.07 | 63.81 | 64.81 | 62.79 | 977,300 |
| Oct 24, 2024 | 63.20 | 64.12 | 62.96 | 64.00 | 62.00 | 2,056,500 |
| Oct 23, 2024 | 63.43 | 63.48 | 62.64 | 63.18 | 61.21 | 887,200 |
| Oct 22, 2024 | 62.50 | 63.54 | 62.24 | 63.28 | 61.30 | 1,066,500 |
| Oct 21, 2024 | 62.80 | 63.25 | 62.08 | 62.43 | 60.48 | 1,581,900 |
| Oct 18, 2024 | 62.29 | 62.54 | 61.55 | 62.32 | 60.37 | 1,842,300 |
| Oct 17, 2024 | 61.98 | 62.86 | 61.98 | 62.49 | 60.54 | 4,165,100 |
| Oct 16, 2024 | 62.99 | 63.44 | 61.63 | 61.85 | 59.92 | 2,885,700 |
| Oct 15, 2024 | 63.50 | 64.29 | 63.12 | 63.26 | 61.28 | 1,557,300 |
| Oct 11, 2024 | 65.01 | 65.56 | 64.91 | 65.44 | 63.40 | 976,300 |
| Oct 10, 2024 | 63.90 | 65.45 | 63.51 | 65.41 | 63.37 | 1,283,400 |
| Oct 9, 2024 | 64.28 | 64.32 | 63.53 | 63.81 | 61.82 | 1,626,700 |
| Oct 8, 2024 | 66.00 | 66.11 | 64.26 | 64.63 | 62.61 | 1,477,400 |
| Oct 7, 2024 | 66.91 | 67.40 | 66.43 | 66.81 | 64.72 | 3,580,400 |
| Oct 4, 2024 | 65.60 | 66.84 | 65.51 | 66.55 | 64.47 | 2,342,100 |
| Oct 3, 2024 | 63.61 | 65.38 | 63.39 | 65.00 | 62.97 | 2,113,200 |
| Oct 2, 2024 | 64.20 | 64.64 | 62.79 | 63.38 | 61.40 | 2,086,400 |
| Oct 1, 2024 | 62.42 | 63.62 | 62.07 | 63.27 | 61.29 | 2,649,600 |
| Sep 30, 2024 | 61.15 | 63.13 | 61.15 | 62.81 | 60.85 | 1,501,600 |
| Sep 27, 2024 | 59.40 | 61.57 | 59.26 | 61.41 | 59.49 | 1,258,800 |
| Sep 26, 2024 | 59.05 | 59.95 | 58.56 | 59.04 | 57.20 | 1,188,700 |
| Sep 25, 2024 | 60.08 | 60.49 | 59.56 | 59.75 | 57.88 | 1,308,100 |
| Sep 24, 2024 | 60.02 | 60.59 | 59.66 | 60.21 | 58.33 | 815,100 |
| Sep 23, 2024 | 58.69 | 59.98 | 58.47 | 59.38 | 57.53 | 1,096,000 |
| Sep 20, 2024 | 59.51 | 59.51 | 58.21 | 58.50 | 56.67 | 3,117,000 |
| Sep 19, 2024 | 59.60 | 59.77 | 59.06 | 59.56 | 57.70 | 1,999,400 |
| Sep 18, 2024 | 59.29 | 59.66 | 58.45 | 58.85 | 57.01 | 4,974,800 |
| Sep 17, 2024 | 59.38 | 59.68 | 58.87 | 59.60 | 57.74 | 1,933,500 |
| Sep 16, 2024 | 59.41 | 59.77 | 58.50 | 59.11 | 57.26 | 3,253,600 |
| Sep 13, 2024 | 0.35 Dividend | |||||
| Sep 13, 2024 | 58.92 | 59.78 | 58.80 | 59.12 | 57.27 | 2,383,100 |
| Sep 12, 2024 | 57.93 | 59.75 | 57.93 | 58.89 | 56.71 | 6,592,700 |
| Sep 11, 2024 | 58.55 | 59.29 | 57.67 | 58.75 | 56.58 | 1,219,000 |
| Sep 10, 2024 | 58.91 | 59.00 | 56.96 | 58.16 | 56.01 | 4,189,400 |
| Sep 9, 2024 | 60.27 | 60.83 | 58.73 | 58.80 | 56.63 | 1,521,700 |
| Sep 6, 2024 | 60.00 | 60.62 | 59.66 | 60.14 | 57.92 | 3,812,900 |
| Sep 5, 2024 | 59.87 | 60.22 | 59.63 | 59.92 | 57.70 | 1,329,500 |
| Sep 4, 2024 | 59.27 | 59.68 | 58.95 | 59.45 | 57.25 | 919,900 |
| Sep 3, 2024 | 60.74 | 60.89 | 59.10 | 59.15 | 56.96 | 4,034,100 |
| Aug 30, 2024 | 61.37 | 61.56 | 60.60 | 61.42 | 59.15 | 1,472,800 |
| Aug 29, 2024 | 62.12 | 62.30 | 61.38 | 61.84 | 59.55 | 2,596,100 |
| Aug 28, 2024 | 62.04 | 62.75 | 61.81 | 61.95 | 59.66 | 1,004,400 |
| Aug 27, 2024 | 62.69 | 62.99 | 62.20 | 62.36 | 60.05 | 1,348,100 |
| Aug 26, 2024 | 63.18 | 63.75 | 62.97 | 63.24 | 60.90 | 3,824,400 |
| Aug 23, 2024 | 62.61 | 62.85 | 62.20 | 62.66 | 60.34 | 621,200 |
| Aug 22, 2024 | 61.69 | 62.77 | 61.57 | 62.25 | 59.95 | 932,800 |
| Aug 21, 2024 | 62.08 | 62.44 | 61.46 | 61.67 | 59.39 | 898,600 |
| Aug 20, 2024 | 62.32 | 62.47 | 61.64 | 61.94 | 59.65 | 3,139,900 |
| Aug 19, 2024 | 63.28 | 63.75 | 62.33 | 62.42 | 60.11 | 2,475,700 |
| Aug 16, 2024 | 63.03 | 63.56 | 62.84 | 62.95 | 60.62 | 1,249,500 |
| Aug 15, 2024 | 62.46 | 63.75 | 62.30 | 63.20 | 60.86 | 1,547,600 |
| Aug 14, 2024 | 61.28 | 62.81 | 61.24 | 62.21 | 59.91 | 8,702,700 |
| Aug 13, 2024 | 59.72 | 61.60 | 59.71 | 61.31 | 59.04 | 8,168,400 |
| Aug 12, 2024 | 58.52 | 60.99 | 57.91 | 60.73 | 58.48 | 9,240,500 |
| Aug 9, 2024 | 0.5 Dividend | |||||
| Aug 9, 2024 | 58.39 | 58.65 | 57.63 | 58.28 | 56.12 | 5,949,700 |
| Aug 8, 2024 | 58.29 | 58.95 | 58.01 | 58.65 | 56.00 | 5,680,500 |
| Aug 7, 2024 | 58.44 | 58.97 | 56.69 | 58.04 | 55.42 | 15,705,200 |
| Aug 6, 2024 | 55.57 | 57.08 | 55.27 | 56.68 | 54.12 | 13,518,400 |
| Aug 2, 2024 | 57.69 | 58.15 | 56.05 | 56.90 | 54.33 | 7,238,600 |
| Aug 1, 2024 | 60.50 | 60.50 | 57.40 | 58.66 | 56.01 | 3,196,000 |
| Jul 31, 2024 | 59.63 | 60.77 | 59.20 | 60.75 | 58.00 | 987,800 |
| Jul 30, 2024 | 58.88 | 59.59 | 58.77 | 59.18 | 56.51 | 1,006,100 |
| Jul 29, 2024 | 59.91 | 59.91 | 58.52 | 58.97 | 56.30 | 1,133,500 |
| Jul 26, 2024 | 59.61 | 59.88 | 58.83 | 59.86 | 57.15 | 724,900 |
| Jul 25, 2024 | 59.68 | 59.73 | 58.63 | 59.41 | 56.72 | 860,500 |
| Jul 24, 2024 | 61.05 | 61.41 | 59.68 | 59.74 | 57.04 | 1,699,300 |
| Jul 23, 2024 | 61.12 | 61.34 | 60.54 | 61.05 | 58.29 | 1,057,000 |
| Jul 22, 2024 | 60.27 | 61.50 | 60.26 | 61.33 | 58.56 | 3,068,700 |
| Jul 19, 2024 | 60.00 | 60.53 | 59.90 | 60.37 | 57.64 | 1,647,600 |
| Jul 18, 2024 | 59.76 | 60.47 | 59.50 | 60.41 | 57.68 | 2,280,900 |
| Jul 17, 2024 | 60.93 | 61.44 | 59.22 | 59.53 | 56.84 | 3,025,300 |
| Jul 16, 2024 | 61.49 | 61.94 | 61.10 | 61.19 | 58.42 | 1,338,200 |
| Jul 15, 2024 | 61.93 | 62.15 | 61.07 | 61.66 | 58.87 | 1,580,000 |
| Jul 12, 2024 | 62.28 | 62.50 | 61.76 | 61.82 | 59.03 | 1,093,400 |
| Jul 11, 2024 | 61.35 | 62.54 | 61.02 | 61.85 | 59.05 | 1,283,000 |
| Jul 10, 2024 | 61.49 | 61.58 | 60.41 | 61.50 | 58.72 | 827,500 |
| Jul 9, 2024 | 61.34 | 61.79 | 60.70 | 60.77 | 58.02 | 1,096,100 |
| Jul 8, 2024 | 61.75 | 61.95 | 61.35 | 61.86 | 59.06 | 1,137,600 |
| Jul 5, 2024 | 62.60 | 62.86 | 61.64 | 61.82 | 59.03 | 2,217,000 |
| Jul 4, 2024 | 62.10 | 62.68 | 61.98 | 62.63 | 59.80 | 852,600 |
| Jul 3, 2024 | 62.92 | 63.33 | 61.90 | 62.11 | 59.30 | 1,506,200 |
| Jul 2, 2024 | 62.72 | 63.16 | 61.96 | 62.45 | 59.63 | 1,232,900 |
| Jun 28, 2024 | 62.52 | 62.75 | 61.92 | 62.05 | 59.25 | 1,479,200 |
| Jun 27, 2024 | 62.00 | 62.41 | 61.78 | 62.20 | 59.39 | 835,200 |
| Jun 26, 2024 | 62.38 | 62.86 | 61.63 | 61.79 | 59.00 | 2,054,800 |
| Jun 25, 2024 | 62.51 | 62.89 | 62.01 | 62.72 | 59.89 | 901,900 |
| Jun 24, 2024 | 60.55 | 63.07 | 60.18 | 62.88 | 60.04 | 2,512,600 |
| Jun 21, 2024 | 62.42 | 62.42 | 60.52 | 60.55 | 57.81 | 11,061,700 |
| Jun 20, 2024 | 63.42 | 63.50 | 61.80 | 62.40 | 59.58 | 5,110,900 |
| Jun 19, 2024 | 63.62 | 64.14 | 62.85 | 63.19 | 60.33 | 490,600 |
| Jun 18, 2024 | 63.15 | 64.24 | 63.08 | 63.84 | 60.95 | 1,066,800 |
| Jun 17, 2024 | 63.25 | 63.25 | 62.04 | 63.17 | 60.31 | 3,543,000 |
| Jun 14, 2024 | 0.32 Dividend | |||||
| Jun 14, 2024 | 63.53 | 63.56 | 62.52 | 63.13 | 60.28 | 2,040,800 |
| Jun 13, 2024 | 65.78 | 65.81 | 63.38 | 63.49 | 60.31 | 1,388,400 |
| Jun 12, 2024 | 67.76 | 68.07 | 65.71 | 65.78 | 62.49 | 1,350,700 |
| Jun 11, 2024 | 67.40 | 67.50 | 66.20 | 67.23 | 63.87 | 1,420,700 |
| Jun 10, 2024 | 66.86 | 68.68 | 66.77 | 67.46 | 64.09 | 3,339,800 |
| Jun 7, 2024 | 66.89 | 67.69 | 66.53 | 66.61 | 63.28 | 700,800 |
| Jun 6, 2024 | 66.34 | 67.31 | 65.71 | 67.09 | 63.73 | 957,400 |
| Jun 5, 2024 | 65.59 | 66.14 | 65.27 | 65.74 | 62.45 | 1,302,300 |
| Jun 4, 2024 | 65.90 | 66.16 | 64.95 | 65.28 | 62.02 | 1,045,400 |
| Jun 3, 2024 | 67.52 | 67.86 | 66.14 | 66.56 | 63.23 | 1,746,300 |
Related Tickers
ARX.TO ARC Resources Ltd.
29.22
+1.88%
MEG.TO MEG Energy Corp.
24.62
+2.50%
PEY.TO Peyto Exploration & Development Corp.
18.88
+2.05%
CNQ.TO Canadian Natural Resources Limited
42.22
+1.32%
WCP.TO Whitecap Resources Inc.
8.68
+1.40%
BIR.TO Birchcliff Energy Ltd.
6.66
+2.78%
FRU.TO Freehold Royalties Ltd.
12.30
+2.16%
TVE.TO Tamarack Valley Energy Ltd.
4.4600
+2.06%
ATH.TO Athabasca Oil Corporation
5.24
+1.55%
BTE.TO Baytex Energy Corp.
2.3200
+4.04%