TAO.TO - TAG Oil Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 20170.460.460.460.460.46500
Oct 17, 20170.450.450.440.450.4520,500
Oct 16, 20170.450.450.440.450.4548,200
Oct 13, 20170.430.450.430.450.4529,500
Oct 12, 20170.420.440.420.430.4318,300
Oct 11, 20170.420.430.420.430.4366,300
Oct 10, 20170.410.430.410.430.4324,800
Oct 06, 20170.420.430.410.420.4224,500
Oct 05, 20170.430.450.420.420.4213,400
Oct 04, 20170.420.430.420.430.437,100
Oct 03, 20170.420.430.410.410.4110,600
Oct 02, 20170.450.460.420.420.4272,200
Sep 29, 20170.470.470.440.440.4427,100
Sep 28, 20170.470.470.450.450.4516,600
Sep 27, 20170.470.470.470.470.472,900
Sep 26, 20170.470.470.460.470.4723,500
Sep 25, 20170.440.460.430.460.4662,600
Sep 22, 20170.450.450.420.420.4294,100
Sep 21, 20170.450.500.430.460.46178,400
Sep 20, 20170.450.480.450.480.4828,500
Sep 19, 20170.480.490.430.470.4791,200
Sep 18, 20170.500.500.490.490.4911,200
Sep 15, 20170.500.510.490.490.4941,000
Sep 14, 20170.500.510.490.510.5122,500
Sep 13, 20170.500.500.490.500.5028,700
Sep 12, 20170.500.520.500.500.5018,900
Sep 11, 20170.530.540.500.540.5413,100
Sep 08, 20170.510.550.490.510.51146,300
Sep 07, 20170.540.540.530.530.5332,200
Sep 06, 20170.530.550.530.550.5563,400
Sep 05, 20170.570.580.540.550.5558,900
Sep 01, 20170.570.580.570.580.588,000
Aug 31, 20170.560.570.530.570.5725,800
Aug 30, 20170.560.560.530.560.5610,800
Aug 29, 20170.540.550.520.520.5267,000
Aug 28, 20170.540.540.530.530.5312,000
Aug 25, 20170.540.540.530.540.5428,500
Aug 24, 20170.530.550.530.540.5412,800
Aug 23, 20170.570.570.540.540.5440,200
Aug 22, 20170.560.580.560.580.5816,000
Aug 21, 20170.550.570.530.570.5738,800
Aug 18, 20170.530.560.530.550.55101,200
Aug 17, 20170.550.550.530.530.5361,700
Aug 16, 20170.540.550.540.550.557,600
Aug 15, 20170.540.540.540.540.547,100
Aug 14, 20170.540.550.540.550.553,100
Aug 11, 20170.570.570.550.550.552,000
Aug 10, 20170.560.560.550.550.556,500
Aug 09, 20170.570.580.540.560.56126,600
Aug 08, 20170.580.590.580.590.5913,500
Aug 04, 20170.580.580.560.570.5732,600
Aug 03, 20170.600.600.560.590.5937,400
Aug 02, 20170.600.610.600.610.6111,400
Aug 01, 20170.620.620.610.610.6115,000
Jul 31, 20170.610.620.600.600.6032,300
Jul 28, 20170.620.630.610.610.6113,600
Jul 27, 20170.600.630.600.630.633,100
Jul 26, 20170.610.630.610.620.6218,800
Jul 25, 20170.600.600.590.590.5913,300
Jul 24, 20170.600.600.580.580.5825,600
Jul 21, 20170.620.620.580.580.5819,900
Jul 20, 20170.610.640.600.600.6014,300
Jul 19, 20170.610.620.610.610.6155,300
Jul 18, 20170.610.620.610.610.61199,500
Jul 17, 20170.600.600.590.600.606,500
Jul 14, 20170.590.610.580.590.5935,900
Jul 13, 20170.590.590.590.590.59-
Jul 12, 20170.580.590.570.590.598,500
Jul 11, 20170.580.580.570.570.577,500
Jul 10, 20170.610.610.580.580.588,000
Jul 07, 20170.610.610.590.590.5920,600
Jul 06, 20170.610.620.610.620.625,400
Jul 05, 20170.610.610.610.610.6114,500
Jul 04, 20170.580.620.580.620.627,100
Jun 30, 20170.600.610.570.600.6020,000
Jun 29, 20170.560.610.560.610.6133,200
Jun 28, 20170.600.600.550.570.5743,600
Jun 27, 20170.600.610.590.600.608,000
Jun 26, 20170.600.600.590.590.5916,100
Jun 23, 20170.610.640.590.600.6046,400
Jun 22, 20170.600.620.590.620.62136,900
Jun 21, 20170.620.620.570.570.57143,000
Jun 20, 20170.640.640.610.610.6117,400
Jun 19, 20170.660.670.630.640.6447,400
Jun 16, 20170.670.680.660.660.6624,000
Jun 15, 20170.680.690.670.670.67125,000
Jun 14, 20170.670.700.670.690.69146,800
Jun 13, 20170.660.690.660.680.6862,300
Jun 12, 20170.670.690.660.670.67117,200
Jun 09, 20170.670.690.660.690.6938,700
Jun 08, 20170.680.680.660.680.6874,200
Jun 07, 20170.680.680.670.670.6712,200
Jun 06, 20170.680.680.660.670.6713,400
Jun 05, 20170.670.690.670.680.6855,100
Jun 02, 20170.670.700.670.690.6913,600
Jun 01, 20170.700.700.670.700.7035,400
May 31, 20170.680.700.680.700.70229,500
May 30, 20170.650.720.650.700.70553,400
May 29, 20170.650.650.630.630.6392,700
May 26, 20170.650.650.640.640.6431,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...