Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021		3.210	3.210	3.210	0	-0.11(-3.31%)
Feb 25, 2021	3.340	3.490	3.320	3.320	1,763,308	-0.04(-1.19%)
Feb 24, 2021	3.160	3.380	3.160	3.360	1,975,068	+0.20(+6.33%)
Feb 23, 2021	3.090	3.180	3.000	3.160	1,074,799	+0.05(+1.61%)
Feb 22, 2021	2.970	3.150	2.940	3.110	2,018,342	+0.14(+4.71%)
Feb 19, 2021	2.880	2.980	2.880	2.970	629,037	+0.06(+2.06%)
Feb 18, 2021	2.980	2.990	2.900	2.910	742,513	-0.04(-1.36%)
Feb 17, 2021	2.940	2.990	2.870	2.950	777,767	+0.00(+0.00%)
Feb 16, 2021	2.950	3.040	2.900	2.950	1,217,565	+0.05(+1.72%)
Feb 12, 2021		2.900	2.900	2.900	0	+0.03(+1.05%)
Feb 11, 2021	2.910	2.990	2.870	2.870	622,332	-0.09(-3.04%)
Feb 10, 2021	2.920	3.010	2.920	2.960	911,069	+0.00(+0.00%)
Feb 09, 2021	3.050	3.050	2.900	2.960	1,471,882	-0.10(-3.27%)
Feb 08, 2021	2.950	3.090	2.950	3.060	1,170,657	+0.12(+4.08%)
Feb 05, 2021	2.950	3.010	2.920	2.940	1,599,794	+0.02(+0.68%)
Feb 04, 2021	2.860	2.930	2.770	2.920	2,020,499	+0.10(+3.55%)
Feb 03, 2021	2.710	2.860	2.710	2.820	1,622,509	+0.14(+5.22%)
Feb 02, 2021	2.760	2.800	2.670	2.680	679,694	+0.01(+0.37%)
Feb 01, 2021	2.570	2.710	2.530	2.670	778,607	+0.14(+5.53%)
Jan 29, 2021	2.560	2.640	2.470	2.530	1,177,079	-0.01(-0.39%)
Jan 28, 2021	2.560	2.690	2.530	2.540	1,132,291	-0.11(-4.15%)
Jan 27, 2021	2.570	2.730	2.530	2.650	715,212	+0.01(+0.38%)
Jan 26, 2021	2.760	2.840	2.630	2.640	706,784	-0.14(-5.04%)
Jan 25, 2021	2.750	2.810	2.690	2.780	1,008,696	+0.02(+0.72%)
Jan 22, 2021	2.750	2.830	2.740	2.760	731,474	-0.08(-2.82%)
Jan 21, 2021	2.930	2.980	2.840	2.840	759,908	-0.13(-4.38%)
Jan 20, 2021	2.920	3.020	2.920	2.970	1,074,644	+0.07(+2.41%)
Jan 19, 2021	2.810	2.940	2.810	2.900	1,074,784	+0.09(+3.20%)
Jan 18, 2021	2.850	2.890	2.770	2.810	651,117	-0.10(-3.44%)
Jan 15, 2021	2.880	2.940	2.830	2.910	804,096	-0.04(-1.36%)
Jan 14, 2021	2.830	2.990	2.830	2.950	971,015	+0.08(+2.79%)
Jan 13, 2021	2.890	2.900	2.830	2.870	459,974	-0.02(-0.69%)
Jan 12, 2021	2.810	2.930	2.810	2.890	738,057	+0.10(+3.58%)
Jan 11, 2021	2.780	2.850	2.770	2.790	700,334	-0.09(-3.12%)
Jan 08, 2021	2.930	2.980	2.820	2.880	650,757	-0.06(-2.04%)
Jan 07, 2021	3.010	3.020	2.870	2.940	1,155,508	-0.03(-1.01%)
Jan 06, 2021	2.970	3.030	2.910	2.970	1,063,443	+0.02(+0.68%)
Jan 05, 2021	2.740	2.960	2.740	2.950	1,921,527	+0.26(+9.67%)
Jan 04, 2021	2.710	2.790	2.660	2.690	602,542	-0.04(-1.47%)
Dec 31, 2020		2.730	2.730	2.730	0	-0.02(-0.73%)
Dec 30, 2020	2.650	2.800	2.650	2.750	844,175	+0.07(+2.61%)
Dec 29, 2020	2.750	2.750	2.650	2.680	579,516	-0.06(-2.19%)
Dec 24, 2020		2.740	2.740	2.740	0	+0.00(+0.00%)
Dec 23, 2020	2.600	2.760	2.600	2.740	686,137	+0.16(+6.20%)
Dec 22, 2020	2.540	2.660	2.540	2.580	698,559	-0.05(-1.90%)
Dec 21, 2020	2.360	2.660	2.340	2.630	1,530,599	-0.09(-3.31%)
Dec 18, 2020	2.720	2.810	2.720	2.720	755,444	-0.03(-1.09%)
Dec 17, 2020	2.750	2.820	2.740	2.750	714,300	+0.01(+0.36%)
Dec 16, 2020	2.830	2.830	2.740	2.740	1,128,736	-0.09(-3.18%)
Dec 15, 2020	2.810	2.870	2.780	2.830	1,294,812	+0.04(+1.43%)
Dec 14, 2020	2.940	2.990	2.790	2.790	2,039,929	-0.07(-2.45%)
Dec 11, 2020	2.850	2.870	2.710	2.860	3,231,635	+0.07(+2.51%)
Dec 10, 2020	2.670	2.840	2.660	2.790	5,886,294	+0.17(+6.49%)
Dec 09, 2020	2.650	2.850	2.560	2.620	5,947,532	+0.03(+1.16%)
Dec 08, 2020	2.440	2.590	2.440	2.590	1,275,651	+0.12(+4.86%)
Dec 07, 2020	2.510	2.540	2.420	2.470	1,399,341	-0.05(-1.98%)
Dec 04, 2020	2.310	2.560	2.300	2.520	2,642,044	+0.29(+13.00%)
Dec 03, 2020	2.300	2.340	2.180	2.230	1,516,661	-0.06(-2.62%)
Dec 02, 2020	2.200	2.380	2.160	2.290	1,395,253	+0.11(+5.05%)
Dec 01, 2020	2.210	2.250	2.090	2.180	1,729,097	+0.05(+2.35%)
Nov 30, 2020	2.240	2.270	2.130	2.130	2,495,775	-0.16(-6.99%)
Nov 27, 2020	2.350	2.450	2.280	2.290	3,038,771	-0.04(-1.72%)
Nov 26, 2020	2.280	2.350	2.280	2.330	631,728	+0.02(+0.87%)
Nov 25, 2020	2.410	2.430	2.260	2.310	1,660,923	-0.05(-2.12%)
Nov 24, 2020	2.240	2.400	2.240	2.360	3,085,273	+0.25(+11.85%)
Nov 23, 2020	1.990	2.120	1.990	2.110	2,293,420	+0.21(+11.05%)
Nov 20, 2020	1.840	1.930	1.810	1.900	1,604,848	+0.06(+3.26%)
Nov 19, 2020	1.800	1.850	1.750	1.840	758,082	+0.02(+1.10%)
Nov 18, 2020	1.830	1.890	1.810	1.820	1,325,578	+0.03(+1.68%)
Nov 17, 2020	1.720	1.820	1.680	1.790	1,049,392	+0.05(+2.87%)
Nov 16, 2020	1.760	1.780	1.730	1.740	1,278,819	+0.07(+4.19%)
Nov 13, 2020	1.600	1.690	1.600	1.670	743,463	+0.07(+4.37%)
Nov 12, 2020	1.700	1.740	1.600	1.600	962,683	-0.13(-7.51%)
Nov 11, 2020	1.800	1.840	1.700	1.730	1,557,128	+0.01(+0.58%)
Nov 10, 2020	1.640	1.750	1.590	1.720	1,688,357	+0.11(+6.83%)
Nov 09, 2020	1.600	1.700	1.550	1.610	2,109,428	+0.18(+12.59%)
Nov 06, 2020	1.490	1.530	1.430	1.430	880,050	-0.09(-5.92%)
Nov 05, 2020	1.530	1.560	1.510	1.520	546,770	+0.03(+2.01%)
Nov 04, 2020	1.520	1.550	1.460	1.490	563,989	+0.01(+0.68%)
Nov 03, 2020	1.450	1.500	1.450	1.480	894,439	+0.06(+4.23%)
Nov 02, 2020	1.380	1.440	1.370	1.420	718,670	+0.04(+2.90%)
Oct 30, 2020	1.450	1.470	1.350	1.380	1,513,858	-0.08(-5.48%)
Oct 29, 2020	1.400	1.470	1.360	1.460	1,073,989	+0.02(+1.39%)
Oct 28, 2020	1.500	1.500	1.420	1.440	1,503,983	-0.10(-6.49%)
Oct 27, 2020	1.540	1.580	1.530	1.540	281,163	+0.01(+0.65%)
Oct 26, 2020	1.590	1.590	1.510	1.530	756,550	-0.09(-5.56%)
Oct 23, 2020	1.660	1.680	1.600	1.620	488,312	-0.03(-1.82%)
Oct 22, 2020	1.590	1.680	1.590	1.650	886,441	+0.05(+3.12%)
Oct 21, 2020	1.590	1.610	1.560	1.600	673,766	+0.01(+0.63%)
Oct 20, 2020	1.580	1.610	1.530	1.590	746,531	+0.04(+2.58%)
Oct 19, 2020	1.610	1.620	1.550	1.550	1,109,509	-0.04(-2.52%)
Oct 16, 2020	1.540	1.660	1.530	1.590	2,342,860	+0.01(+0.63%)
Oct 15, 2020	1.430	1.590	1.400	1.580	1,282,899	+0.12(+8.22%)
Oct 14, 2020	1.480	1.540	1.460	1.460	548,328	-0.01(-0.68%)
Oct 13, 2020	1.510	1.530	1.460	1.470	286,443	-0.05(-3.29%)
Oct 09, 2020		1.520	1.520	1.520	0	-0.01(-0.65%)
Oct 08, 2020	1.460	1.540	1.430	1.530	984,833	+0.09(+6.25%)
Oct 07, 2020	1.400	1.440	1.370	1.440	443,624	+0.04(+2.86%)
Oct 06, 2020	1.440	1.470	1.360	1.400	706,754	-0.01(-0.71%)
Oct 05, 2020	1.380	1.420	1.340	1.410	694,642	+0.08(+6.02%)
Oct 02, 2020	1.300	1.360	1.270	1.330	1,065,833	-0.04(-2.92%)
Oct 01, 2020	1.400	1.420	1.340	1.370	921,125	-0.05(-3.52%)
Sep 30, 2020	1.420	1.450	1.410	1.420	457,918	-0.02(-1.39%)
Sep 29, 2020	1.540	1.540	1.420	1.440	1,019,250	-0.10(-6.49%)
Sep 28, 2020	1.480	1.550	1.470	1.540	809,785	+0.09(+6.21%)
Sep 25, 2020	1.440	1.480	1.420	1.450	600,037	-0.02(-1.36%)
Sep 24, 2020	1.440	1.510	1.370	1.470	1,880,709	+0.01(+0.68%)
Sep 23, 2020	1.500	1.530	1.420	1.460	840,894	-0.03(-2.01%)
Sep 22, 2020	1.510	1.580	1.480	1.490	1,494,042	-0.01(-0.67%)
Sep 21, 2020	1.510	1.530	1.450	1.500	1,327,447	-0.05(-3.23%)
Sep 18, 2020	1.500	1.590	1.470	1.550	7,172,621	+0.05(+3.33%)
Sep 17, 2020	1.540	1.560	1.490	1.500	702,146	-0.07(-4.46%)
Sep 16, 2020	1.520	1.600	1.480	1.570	1,154,308	+0.08(+5.37%)
Sep 15, 2020	1.460	1.510	1.430	1.490	955,865	+0.04(+2.76%)
Sep 14, 2020	1.430	1.480	1.390	1.450	578,395	+0.02(+1.40%)
Sep 11, 2020	1.420	1.440	1.360	1.430	1,077,512	+0.01(+0.70%)
Sep 10, 2020	1.520	1.540	1.420	1.420	1,074,346	-0.11(-7.19%)
Sep 09, 2020	1.530	1.570	1.500	1.530	664,820	+0.02(+1.32%)
Sep 08, 2020	1.550	1.590	1.450	1.510	2,221,747	-0.13(-7.93%)
Sep 04, 2020		1.640	1.640	1.640	0	-0.06(-3.53%)
Sep 03, 2020	1.690	1.750	1.660	1.700	613,069	+0.00(+0.00%)
Sep 02, 2020	1.740	1.760	1.680	1.700	1,085,220	-0.07(-3.95%)
Sep 01, 2020	1.740	1.810	1.730	1.770	467,658	+0.02(+1.14%)
Aug 31, 2020	1.820	1.820	1.730	1.750	669,436	-0.07(-3.85%)
Aug 28, 2020	1.780	1.820	1.770	1.820	400,050	+0.04(+2.25%)
Aug 27, 2020	1.760	1.780	1.700	1.780	1,982,459	+0.02(+1.14%)
Aug 26, 2020	1.860	1.860	1.730	1.760	966,753	-0.09(-4.86%)
Aug 25, 2020	1.860	1.910	1.830	1.850	629,620	-0.02(-1.07%)
Aug 24, 2020	1.860	1.900	1.810	1.870	1,030,966	+0.04(+2.19%)
Aug 21, 2020	1.940	1.950	1.820	1.830	973,787	-0.13(-6.63%)
Aug 20, 2020	2.040	2.050	1.950	1.960	900,229	-0.12(-5.77%)
Aug 19, 2020	2.130	2.130	2.080	2.080	707,294	-0.06(-2.80%)
Aug 18, 2020	2.120	2.180	2.120	2.140	715,417	+0.01(+0.47%)
Aug 17, 2020	2.090	2.160	2.090	2.130	761,635	+0.05(+2.40%)
Aug 14, 2020	2.050	2.160	2.040	2.080	868,533	+0.02(+0.97%)
Aug 13, 2020	2.160	2.190	2.030	2.060	1,088,835	-0.13(-5.94%)
Aug 12, 2020	2.080	2.200	2.080	2.190	1,512,709	+0.14(+6.83%)
Aug 11, 2020	2.050	2.140	2.010	2.050	2,022,579	+0.08(+4.06%)
Aug 10, 2020	1.910	2.050	1.900	1.970	2,352,456	+0.09(+4.79%)
Aug 07, 2020	1.800	1.900	1.770	1.880	1,568,036	+0.09(+5.03%)
Aug 06, 2020	1.730	1.800	1.710	1.790	1,890,751	+0.07(+4.07%)
Aug 05, 2020	1.770	1.800	1.710	1.720	1,256,608	+0.02(+1.18%)
Aug 04, 2020	1.680	1.730	1.670	1.700	1,132,629	+0.03(+1.80%)
Jul 31, 2020		1.670	1.670	1.670	0	-0.04(-2.34%)
Jul 30, 2020	1.720	1.740	1.670	1.710	534,135	-0.04(-2.29%)
Jul 29, 2020	1.710	1.750	1.690	1.750	326,334	+0.05(+2.94%)
Jul 28, 2020	1.750	1.750	1.690	1.700	453,162	-0.05(-2.86%)
Jul 27, 2020	1.740	1.790	1.720	1.750	355,675	-0.01(-0.57%)
Jul 24, 2020	1.770	1.790	1.730	1.760	433,195	-0.01(-0.56%)
Jul 23, 2020	1.830	1.830	1.770	1.770	426,443	-0.04(-2.21%)
Jul 22, 2020	1.750	1.830	1.750	1.810	596,972	+0.00(+0.00%)
Jul 21, 2020	1.760	1.840	1.750	1.810	1,390,068	+0.11(+6.47%)
Jul 20, 2020	1.760	1.770	1.700	1.700	437,302	-0.06(-3.41%)
Jul 17, 2020	1.780	1.820	1.750	1.760	548,347	-0.02(-1.12%)
Jul 16, 2020	1.770	1.840	1.760	1.780	503,712	-0.05(-2.73%)
Jul 15, 2020	1.810	1.850	1.760	1.830	755,785	+0.05(+2.81%)
Jul 14, 2020	1.630	1.780	1.630	1.780	1,385,204	+0.15(+9.20%)
Jul 13, 2020	1.700	1.710	1.630	1.630	598,629	-0.07(-4.12%)
Jul 10, 2020	1.620	1.700	1.600	1.700	714,195	+0.06(+3.66%)
Jul 09, 2020	1.720	1.740	1.620	1.640	802,275	-0.07(-4.09%)
Jul 08, 2020	1.790	1.820	1.700	1.710	718,672	-0.07(-3.93%)
Jul 07, 2020	1.820	1.830	1.760	1.780	952,474	-0.07(-3.78%)
Jul 06, 2020	1.810	1.850	1.770	1.850	1,014,089	+0.07(+3.93%)
Jul 03, 2020	1.770	1.780	1.750	1.780	105,558	+0.01(+0.56%)
Jul 02, 2020	1.730	1.770	1.690	1.770	765,887	+0.07(+4.12%)
Jun 30, 2020		1.700	1.700	1.700	0	+0.00(+0.00%)
Jun 29, 2020	1.640	1.740	1.640	1.700	891,242	+0.02(+1.19%)
Jun 26, 2020	1.760	1.760	1.650	1.680	999,847	-0.07(-4.00%)
Jun 25, 2020	1.700	1.830	1.700	1.750	742,078	-0.02(-1.13%)
Jun 24, 2020	1.850	1.870	1.710	1.770	1,978,186	-0.17(-8.76%)
Jun 23, 2020	1.870	1.950	1.870	1.940	2,234,283	+0.11(+6.01%)
Jun 22, 2020	1.770	1.830	1.730	1.830	878,021	+0.07(+3.98%)
Jun 19, 2020	1.790	1.790	1.700	1.760	1,681,775	+0.06(+3.53%)
Jun 18, 2020	1.660	1.760	1.640	1.700	651,810	+0.03(+1.80%)
Jun 17, 2020	1.760	1.760	1.670	1.670	913,410	-0.09(-5.11%)
Jun 16, 2020	1.860	1.890	1.750	1.760	1,630,823	+0.00(+0.00%)
Jun 15, 2020	1.680	1.800	1.620	1.760	1,809,823	-0.01(-0.56%)
Jun 12, 2020	1.760	1.830	1.680	1.770	2,683,351	+0.16(+9.94%)
Jun 11, 2020	1.700	1.850	1.580	1.610	4,515,985	-0.40(-19.90%)
Jun 10, 2020	2.040	2.050	1.860	2.010	3,384,607	-0.06(-2.90%)
Jun 09, 2020	2.020	2.090	1.960	2.070	2,225,236	-0.04(-1.90%)
Jun 08, 2020	2.130	2.130	1.990	2.110	3,575,448	+0.19(+9.90%)
Jun 05, 2020	1.850	1.940	1.770	1.920	3,632,235	+0.25(+14.97%)
Jun 04, 2020	1.600	1.710	1.600	1.670	1,658,741	+0.00(+0.00%)
Jun 03, 2020	1.600	1.680	1.560	1.670	2,322,254	+0.09(+5.70%)
Jun 02, 2020	1.520	1.580	1.500	1.580	1,859,362	+0.10(+6.76%)
Jun 01, 2020	1.420	1.510	1.350	1.480	1,707,803	+0.04(+2.78%)
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%)

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.

Financial News

Torc Oil & Gas Ltd (TSX: TOG )

Historical Prices

Popular Pages