U.S. Markets closed

TransGlobe Energy Corporation (TGL.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
1.74+0.05 (+2.96%)
At close: 3:59PM EDT
DateOpenHighLowCloseAdj Close*Volume
Jun 23, 20171.711.741.711.741.744,400
Jun 22, 20171.661.711.641.691.6917,800
Jun 21, 20171.801.801.621.621.62110,100
Jun 20, 20171.731.751.661.741.7483,100
Jun 19, 20171.821.831.741.781.7863,300
Jun 16, 20171.621.841.591.841.84394,800
Jun 15, 20171.661.691.601.611.6182,900
Jun 14, 20171.771.771.631.681.6862,500
Jun 13, 20171.761.781.701.741.7479,800
Jun 12, 20171.861.861.761.771.7755,300
Jun 09, 20171.851.881.831.851.8516,800
Jun 08, 20171.851.891.821.841.8415,400
Jun 07, 20171.871.901.841.871.8711,500
Jun 06, 20171.931.931.871.891.8912,100
Jun 05, 20171.941.941.881.891.893,900
Jun 02, 20171.961.961.891.931.936,300
Jun 01, 20171.992.001.951.951.954,400
May 31, 20171.951.961.881.961.9663,200
May 30, 20172.042.041.931.951.9549,700
May 29, 20171.982.071.952.042.0435,900
May 26, 20172.032.032.002.012.012,700
May 25, 20172.062.081.971.991.99105,400
May 24, 20172.092.122.082.092.0942,900
May 23, 20172.132.142.042.112.1137,100
May 19, 20172.202.202.152.162.168,800
May 18, 20172.102.172.092.172.174,900
May 17, 20172.242.242.082.092.098,800
May 16, 20172.202.242.172.212.2121,000
May 15, 20172.092.322.042.192.19134,400
May 12, 20172.042.102.042.042.0418,300
May 11, 20171.982.061.972.062.0622,800
May 10, 20171.932.041.932.022.0222,500
May 09, 20172.012.011.951.981.9818,300
May 08, 20171.912.061.912.012.0128,600
May 05, 20171.901.921.901.921.9221,800
May 04, 20171.961.991.881.911.9176,100
May 03, 20171.992.021.971.971.9711,300
May 02, 20172.002.041.992.002.0015,200
May 01, 20172.032.061.982.022.0211,800
Apr 28, 20172.022.021.992.002.0058,400
Apr 27, 20172.052.072.012.052.0511,000
Apr 26, 20172.022.062.022.062.0615,800
Apr 25, 20172.002.072.002.072.0746,200
Apr 24, 20172.052.072.022.032.0323,200
Apr 21, 20172.042.121.982.052.05172,200
Apr 20, 20172.052.132.022.062.0642,600
Apr 19, 20172.042.072.022.022.0272,300
Apr 18, 20172.032.062.022.022.0210,400
Apr 17, 20172.052.062.032.062.062,600
Apr 13, 20172.152.172.102.102.1024,900
Apr 12, 20172.152.192.152.172.176,600
Apr 11, 20172.172.192.152.162.1628,600
Apr 10, 20172.102.182.102.152.1512,000
Apr 07, 20172.142.152.122.132.136,700
Apr 06, 20172.122.182.122.152.1523,200
Apr 05, 20172.152.152.092.132.1325,500
Apr 04, 20172.152.152.092.122.1230,800
Apr 03, 20172.102.112.082.112.1137,700
Mar 31, 20172.132.152.082.112.1167,300
Mar 30, 20172.162.162.102.132.1318,700
Mar 29, 20172.052.202.042.172.1791,500
Mar 28, 20172.002.092.002.072.0740,700
Mar 27, 20171.992.021.952.012.0141,700
Mar 24, 20172.002.072.002.012.0112,300
Mar 23, 20172.002.051.972.022.0266,800
Mar 22, 20171.992.031.981.981.9854,100
Mar 21, 20172.072.082.032.042.0415,100
Mar 20, 20172.032.121.992.122.1261,400
Mar 17, 20172.102.212.042.132.13116,100
Mar 16, 20172.072.102.002.062.0643,900
Mar 15, 20172.072.092.022.062.0651,900
Mar 14, 20172.112.162.072.092.09159,900
Mar 13, 20172.202.232.092.142.1455,800
Mar 10, 20172.162.192.142.182.1819,900
Mar 09, 20172.142.142.112.132.1342,700
Mar 08, 20172.142.162.102.162.16156,000
Mar 07, 20172.132.152.122.152.1529,300
Mar 06, 20172.152.192.132.142.1419,600
Mar 03, 20172.212.212.152.152.1530,400
Mar 02, 20172.222.262.182.192.1935,600
Mar 01, 20172.182.282.182.262.2649,500
Feb 28, 20172.212.222.152.172.1753,900
Feb 27, 20172.152.212.152.212.2139,300
Feb 24, 20172.222.222.152.172.1764,800
Feb 23, 20172.252.322.162.182.18154,200
Feb 22, 20172.312.312.232.242.24146,100
Feb 21, 20172.322.382.312.312.3127,300
Feb 17, 20172.272.322.262.302.3024,300
Feb 16, 20172.342.342.272.272.2727,600
Feb 15, 20172.342.362.262.282.2889,600
Feb 14, 20172.422.422.292.352.35131,300
Feb 13, 20172.352.412.352.402.4080,600
Feb 10, 20172.222.402.202.352.35392,700
Feb 09, 20172.192.192.122.162.16103,200
Feb 08, 20172.242.302.172.182.1852,900
Feb 07, 20172.242.252.192.222.22220,400
Feb 06, 20172.242.252.182.222.2262,300
Feb 03, 20172.272.302.232.232.2343,700
Feb 02, 20172.252.262.222.242.2439,200
Feb 01, 20172.222.302.212.242.2474,200
*Close price adjusted for dividends and splits.
Loading more data...