Toronto - Delayed Quote CAD

Topaz Energy Corp. (TPZ.TO)

Compare
25.72
-0.34
(-1.30%)
At close: January 28 at 3:59:59 PM EST
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jan 28, 202526.2726.2725.6625.7225.72262,100
Jan 27, 202526.3826.4525.8926.0626.06271,500
Jan 24, 202527.1427.1626.6226.8026.80200,800
Jan 23, 202527.4027.5527.0327.1327.13127,300
Jan 22, 202527.1727.5227.1727.2727.27181,900
Jan 21, 202527.0727.2926.7927.1927.19171,600
Jan 20, 202527.0227.3826.9227.3227.3297,400
Jan 17, 202527.0027.3526.7427.1227.12324,700
Jan 16, 202526.9427.1026.9427.0227.02244,400
Jan 15, 202526.9827.2126.8826.9926.99375,200
Jan 14, 202526.9227.1726.8127.0127.01450,100
Jan 13, 202527.5827.7326.9927.0327.03431,800
Jan 10, 202528.3028.4727.3927.5427.54400,400
Jan 9, 202527.9928.3027.9028.1828.18224,600
Jan 8, 202528.3228.6527.7928.0228.02379,000
Jan 7, 202528.3928.4928.1628.3528.35405,100
Jan 6, 202528.2528.7228.1928.2628.26602,200
Jan 3, 202528.2928.3627.9028.2128.21422,400
Jan 2, 202527.7528.3127.7528.2728.27558,400
Dec 31, 202427.7227.9727.6127.8527.85230,100
Dec 30, 202427.1927.8227.1027.6627.66378,300
Dec 27, 202427.1027.1826.7927.0527.05591,200
Dec 24, 202427.0027.1926.5327.0027.00115,900
Dec 23, 202425.9826.8225.9526.8126.81484,800
Dec 20, 202426.0726.3125.8325.9025.901,181,800
Dec 19, 202426.2526.4226.1326.2526.25252,900
Dec 18, 202426.3626.5726.1526.2126.21343,500
Dec 17, 202426.3926.4025.9026.3526.35685,400
Dec 16, 202427.0827.0826.5126.5926.59346,600
Dec 13, 2024 0.33 Dividend
Dec 13, 202426.9027.0426.6527.0227.02238,100
Dec 12, 202427.0127.3426.8827.2226.89384,800
Dec 11, 202426.8927.1226.7927.1026.77338,700
Dec 10, 202427.3727.4126.7226.8026.48748,300
Dec 9, 202427.4827.5227.2927.3627.03309,700
Dec 6, 202427.3627.5626.9127.2926.96538,900
Dec 5, 202427.1327.7227.1227.4627.13531,100
Dec 4, 202427.4027.4127.0127.2426.91388,900
Dec 3, 202427.7527.7827.3327.4727.14235,600
Dec 2, 202427.8627.9727.5527.6827.34415,900
Nov 29, 202427.9128.0327.8027.8427.50772,400
Nov 28, 202427.8828.0227.8427.8727.53159,500
Nov 27, 202427.9328.0027.8127.8727.53384,100
Nov 26, 202427.8228.2527.8027.8127.472,425,500
Nov 25, 202429.3929.4128.9028.9828.63391,900
Nov 22, 202429.3129.4829.1629.3528.99233,800
Nov 21, 202428.8129.5128.7429.3028.94322,800
Nov 20, 202428.4128.5628.1128.5528.20307,700
Nov 19, 202428.2328.5728.1828.2027.86247,000
Nov 18, 202428.1828.5828.1628.4528.11350,500
Nov 15, 202427.8828.2727.5928.1527.81176,400
Nov 14, 202427.9728.2127.4427.8827.54378,500
Nov 13, 202427.9428.0327.5127.9427.60256,300
Nov 12, 202427.9928.1027.4327.8427.50229,500
Nov 11, 202427.8827.8827.3927.7827.44132,000
Nov 8, 202428.0728.1327.5427.8927.55236,900
Nov 7, 202428.0028.1627.6328.1427.80169,000
Nov 6, 202428.0028.1327.7027.9427.60511,500
Nov 5, 202427.1927.7927.1027.6527.31294,700
Nov 4, 202426.7827.0526.7127.0226.69254,600
Nov 1, 202426.9027.0226.5326.6926.37238,100
Oct 31, 202426.8627.0326.6726.7126.39226,800
Oct 30, 202427.0527.1926.8526.9626.63163,200
Oct 29, 202426.6427.1026.4526.8426.51149,500
Oct 28, 202426.7527.0626.5526.5726.25353,000
Oct 25, 202427.2027.5327.2027.3126.98204,800
Oct 24, 202427.0527.2326.7827.2126.88143,600
Oct 23, 202427.0527.3826.6226.9226.59205,200
Oct 22, 202427.1527.3526.9927.0426.71220,300
Oct 21, 202427.0127.2526.9427.0726.74253,100
Oct 18, 202427.0127.1726.7927.0426.71126,200
Oct 17, 202426.9927.0726.7127.0026.67119,200
Oct 16, 202426.8226.8626.5826.7326.41280,900
Oct 15, 202427.1127.1126.8226.8226.49260,800
Oct 11, 202427.4027.7827.4027.6727.33164,400
Oct 10, 202427.0627.4927.0627.4227.09215,800
Oct 9, 202426.6326.9826.6326.9726.64181,400
Oct 8, 202426.8926.9826.5226.8026.48351,200
Oct 7, 202426.9127.2326.8327.1926.86361,600
Oct 4, 202427.1527.1626.9126.9426.61241,100
Oct 3, 202426.3626.9926.2426.9826.65347,600
Oct 2, 202426.0026.5426.0026.2825.96648,900
Oct 1, 202425.6926.2725.6826.1325.81266,500
Sep 30, 202425.1725.8725.1725.8525.54190,400
Sep 27, 202424.8125.3924.8025.3024.99220,200
Sep 26, 202425.2125.2224.7624.8124.51195,800
Sep 25, 202425.7025.7025.3225.3325.02363,400
Sep 24, 202425.6425.7425.5225.6625.35131,400
Sep 23, 202425.2425.7625.2425.4325.12795,100
Sep 20, 202425.4725.4725.0825.1924.88555,000
Sep 19, 202425.3325.6625.1325.5525.24158,800
Sep 18, 202425.4325.5125.0125.1724.86165,700
Sep 17, 202425.1225.5525.1225.5225.21298,600
Sep 16, 202425.1925.3224.9125.1624.85196,000
Sep 13, 2024 0.33 Dividend
Sep 13, 202425.3325.5125.1025.1924.88300,000
Sep 12, 202425.3925.7825.3125.5224.88250,900
Sep 11, 202425.0025.6024.8025.3424.71334,800
Sep 10, 202425.2425.2424.5025.2024.57426,400
Sep 9, 202425.6725.7425.1525.1924.56268,600
Sep 6, 202425.6525.8725.2225.4024.77244,000
Sep 5, 202425.7225.8225.5025.6825.04154,300
Sep 4, 202425.7626.2725.5325.5524.91277,900
Sep 3, 202426.4026.5525.7825.8925.25308,300
Aug 30, 202426.6426.7226.2526.7026.04329,700
Aug 29, 202426.2926.9326.1026.7526.08318,800
Aug 28, 202426.1626.3026.0326.1625.51229,100
Aug 27, 202426.6126.6126.0626.1625.51233,200
Aug 26, 202426.5026.7726.5026.5025.84416,100
Aug 23, 202426.2026.5426.1526.4425.78246,400
Aug 22, 202426.2926.2926.0726.1725.52178,700
Aug 21, 202426.2326.4126.1026.1925.54237,300
Aug 20, 202426.0226.2225.8626.0925.44260,000
Aug 19, 202425.9126.2825.2726.0325.38411,100
Aug 16, 202425.9026.0025.6025.7325.09161,100
Aug 15, 202426.1026.2825.8026.0625.41106,400
Aug 14, 202425.6726.1225.6726.0625.41295,700
Aug 13, 202425.4025.6924.8325.6525.01181,900
Aug 12, 202424.9625.5924.9525.5724.93166,300
Aug 9, 202425.0525.0524.6724.9024.28240,700
Aug 8, 202425.0925.1524.8925.1224.49161,500
Aug 7, 202425.0025.1524.4924.8524.23119,900
Aug 6, 202424.6124.9824.4924.8124.19334,500
Aug 2, 202425.1525.1924.4324.8524.23337,900
Aug 1, 202426.0026.0025.2925.3124.68255,300
Jul 31, 202425.7726.1925.7725.9925.34202,400
Jul 30, 202425.1326.1025.1025.7625.12445,600
Jul 29, 202425.0025.0324.4224.5923.98109,100
Jul 26, 202424.7925.0024.6324.9324.3175,200
Jul 25, 202424.5024.7924.2524.7524.1392,600
Jul 24, 202424.9624.9624.5424.5723.9684,700
Jul 23, 202425.1225.1224.5924.8424.2283,800
Jul 22, 202424.8925.0924.7624.9824.3689,600
Jul 19, 202424.7625.0524.3424.8324.21150,300
Jul 18, 202424.5724.7824.5024.6824.07328,100
Jul 17, 202424.8325.0424.4224.5423.93337,900
Jul 16, 202425.3725.4024.7224.7924.17257,400
Jul 15, 202425.2025.6425.0525.4824.85241,200
Jul 12, 202424.9625.3524.9625.1124.48166,500
Jul 11, 202424.5524.9624.4224.9024.28185,800
Jul 10, 202424.0224.5723.9624.5123.90464,800
Jul 9, 202424.4124.5724.0824.1423.54160,600
Jul 8, 202424.5124.7624.3024.5123.90262,000
Jul 5, 202424.8724.9724.5024.5023.89372,700
Jul 4, 202424.6024.9524.6024.8424.22196,200
Jul 3, 202424.3324.6524.3324.5423.93202,700
Jul 2, 202424.1424.2623.8824.2423.64366,400
Jun 28, 202424.0124.1923.9424.0023.40214,100
Jun 27, 202423.6524.2023.6524.0323.43203,700
Jun 26, 202423.5423.7523.4723.5722.98171,700
Jun 25, 202423.6523.8723.5523.5522.96286,100
Jun 24, 202423.1723.7223.0723.7223.13329,200
Jun 21, 202423.6423.6422.9923.1422.56398,400
Jun 20, 202423.2523.5723.2023.5022.91326,000
Jun 19, 202423.1423.3723.1423.3022.72141,500
Jun 18, 202422.8523.2522.8323.1622.58373,100
Jun 17, 202422.5722.9322.4722.8722.30333,300
Jun 14, 2024 0.32 Dividend
Jun 14, 202422.3322.7322.3322.5922.03280,100
Jun 13, 202423.0723.1122.7122.7921.91265,200
Jun 12, 202423.3023.3222.9523.0422.15201,900
Jun 11, 202423.2123.3422.9523.2822.38303,300
Jun 10, 202423.0023.3222.9123.1722.28320,100
Jun 7, 202422.9223.1522.8022.8321.95202,900
Jun 6, 202422.7523.1322.7522.9322.05182,000
Jun 5, 202422.4722.8222.4422.7321.85206,500
Jun 4, 202422.2922.4121.9822.3521.49368,600
Jun 3, 202422.7922.8922.1022.4521.58396,200
May 31, 202422.6022.9822.5722.9222.04211,300
May 30, 202422.2122.6422.2122.5421.67138,000
May 29, 202422.5822.7122.1322.2721.41263,600
May 28, 202422.0922.7222.0922.5821.71297,500
May 27, 202422.2322.3422.1122.2921.4372,900
May 24, 202421.9622.1621.9622.1021.25204,600
May 23, 202422.3022.5821.8621.9021.05160,400
May 22, 202422.5122.6122.2522.3521.49123,900
May 21, 202422.5022.7622.5022.6321.76179,200
May 17, 202422.5322.7522.4622.7121.83287,500
May 16, 202422.4722.6322.3522.5121.64108,900
May 15, 202422.2522.6222.0822.4921.62129,000
May 14, 202422.3722.3822.1822.2521.39234,900
May 13, 202422.6522.6522.1722.4221.55112,500
May 10, 202422.7022.7822.2922.3621.50136,000
May 9, 202422.7922.8322.5122.6421.7795,300
May 8, 202422.5222.7922.3822.7521.87222,700
May 7, 202422.7022.7622.4122.5921.7292,500
May 6, 202422.4422.6822.4422.6321.76126,800
May 3, 202422.5822.6522.2022.3721.51293,400
May 2, 202422.3822.6622.3822.4421.57242,000
May 1, 202422.6423.0422.2722.2721.41436,800
Apr 30, 202423.0523.0522.6822.7921.91348,100
Apr 29, 202422.6223.1022.5623.1022.21228,800
Apr 26, 202422.5022.7022.4222.6821.80149,300
Apr 25, 202422.0022.5521.7422.5021.63139,300
Apr 24, 202422.3322.4622.1222.2421.38248,800
Apr 23, 202422.2522.4622.1822.4021.54140,400
Apr 22, 202422.2422.4422.2322.3621.50153,500
Apr 19, 202422.4422.7322.3822.4121.55271,800
Apr 18, 202422.6422.7722.3522.4721.60130,700
Apr 17, 202422.6922.8622.5022.6121.74248,000
Apr 16, 202422.6522.8022.5222.6921.81488,200
Apr 15, 202422.8922.9922.4422.5521.68190,500
Apr 12, 202423.0023.1722.7722.7721.89295,800
Apr 11, 202422.6722.9122.5122.8021.92675,600
Apr 10, 202422.3122.6522.2522.6021.73263,800
Apr 9, 202422.4822.5322.3022.3221.46176,300
Apr 8, 202422.6022.6222.4122.5021.63222,700
Apr 5, 202422.6022.7422.4522.6021.73506,300
Apr 4, 202422.5822.6022.4422.5621.69291,600
Apr 3, 202422.4222.6222.3522.6021.731,153,000
Apr 2, 202422.6522.6522.2922.4021.54677,300
Apr 1, 202422.4922.6222.2722.5621.69200,000
Mar 28, 202422.4422.4522.1822.3021.44516,600
Mar 27, 202422.2422.4422.1322.3621.501,186,300
Mar 26, 202421.9322.2121.8222.1221.27259,500
Mar 25, 202421.6121.8621.5421.8220.98321,000
Mar 22, 202421.6221.6621.5221.5620.73110,200
Mar 21, 202422.0022.0621.6421.7820.94255,700
Mar 20, 202421.9922.1421.7521.9121.06147,800
Mar 19, 202421.8322.0821.8022.0621.21381,000
Mar 18, 202421.5321.8421.3521.7220.88293,900
Mar 15, 202421.6621.9121.4521.6520.811,624,500
Mar 14, 2024 0.32 Dividend
Mar 14, 202421.5721.7421.3221.7220.88307,900
Mar 13, 202421.7622.0121.7221.8620.71356,700
Mar 12, 202421.1621.5121.1621.4720.34209,600
Mar 11, 202420.9821.2720.7821.2020.08343,200
Mar 8, 202420.9021.3220.7820.9819.88419,400
Mar 7, 202421.1821.3920.8120.9019.80375,300
Mar 6, 202421.6021.9520.9921.0719.96392,300
Mar 5, 202420.9021.6620.8821.5420.41728,800
Mar 4, 202420.1020.4820.1020.3519.28252,100
Mar 1, 202420.2420.3720.1320.2519.18311,600
Feb 29, 202420.0520.2319.8820.0418.98454,500
Feb 28, 202420.5420.5419.8319.9418.89228,300
Feb 27, 202420.1120.3920.0520.2519.18248,900
Feb 26, 202420.4120.7620.2020.3519.28281,300
Feb 23, 202420.4620.7020.2420.5619.48321,600
Feb 22, 202420.0420.5019.9220.4719.39239,000
Feb 21, 202419.6320.2819.6320.0418.98434,200
Feb 20, 202419.3519.6519.3019.5518.52202,600
Feb 16, 202419.4219.7419.4019.5618.53395,700
Feb 15, 202418.9519.4318.9519.4218.40269,200
Feb 14, 202418.7518.9818.7518.9417.94295,900
Feb 13, 202419.0419.0418.6718.8017.81273,800
Feb 12, 202418.7018.8918.6518.8117.82532,300
Feb 9, 202418.8119.0918.6218.7017.72161,100
Feb 8, 202418.7419.0818.7318.8717.88150,300
Feb 7, 202418.7919.0018.6518.7417.75119,700
Feb 6, 202418.7818.9018.5918.8117.82271,200
Feb 5, 202418.8519.3518.7518.8217.83248,800
Feb 2, 202419.0919.3318.7618.8217.83220,700
Feb 1, 202419.5919.6719.1419.2118.20228,300
Jan 31, 202419.3419.5119.3019.4418.42224,300
Jan 30, 202419.1619.4319.1319.3918.37114,900
Jan 29, 202419.2619.2819.0519.1618.15162,400

Related Tickers

GEI.TO Gibson Energy Inc.
24.40
-2.44%
 
KEY.TO Keyera Corp.
41.21
-1.22%
 
ALA.TO AltaGas Ltd.
33.65
-1.29%
 
PPL.TO Pembina Pipeline Corporation
52.42
-0.68%
 
SOBO.TO South Bow Corporation
34.29
+0.23%
 
TRP.TO TC Energy Corporation
65.27
-0.64%
 
SRR.V Source Rock Royalties Ltd.
0.8600
0.00%
 
TRP TC Energy Corporation
45.34
-0.74%
 
SOBO South Bow Corporation
23.81
0.00%
 
ENB.TO Enbridge Inc.
64.05
-0.31%