Toronto - Delayed Quote CAD

Tourmaline Oil Corp. (TOU.TO)

64.12 -1.12 (-1.72%)
At close: April 18 at 4:00 PM EDT
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Apr 18, 2024 65.27 65.49 63.84 64.12 64.12 1,961,500
Apr 17, 2024 65.25 66.11 64.72 65.24 65.24 1,144,000
Apr 16, 2024 64.35 65.74 64.26 65.21 65.21 1,247,700
Apr 15, 2024 65.57 66.14 64.19 64.71 64.71 2,476,000
Apr 12, 2024 67.31 68.00 65.38 65.66 65.66 2,197,900
Apr 11, 2024 67.62 67.62 66.09 66.58 66.58 2,924,600
Apr 10, 2024 67.15 68.66 67.00 67.71 67.71 1,135,900
Apr 9, 2024 65.48 66.68 65.05 66.58 66.58 1,365,100
Apr 8, 2024 64.16 65.35 63.93 65.29 65.29 2,428,700
Apr 5, 2024 64.45 65.09 63.76 64.11 64.11 778,100
Apr 4, 2024 63.73 64.44 63.24 64.39 64.39 969,700
Apr 3, 2024 62.69 63.91 62.51 63.73 63.73 1,494,200
Apr 2, 2024 64.12 64.40 62.44 62.55 62.55 1,352,800
Apr 1, 2024 63.50 64.24 63.00 63.96 63.96 762,400
Mar 28, 2024 62.35 63.75 62.00 63.33 63.33 1,633,000
Mar 27, 2024 60.20 62.35 60.10 62.28 62.28 999,500
Mar 26, 2024 60.80 60.85 60.21 60.64 60.64 961,200
Mar 25, 2024 59.63 60.88 59.63 60.79 60.79 1,134,100
Mar 22, 2024 60.05 60.24 59.04 59.63 59.63 857,700
Mar 21, 2024 60.77 61.16 60.13 60.18 60.18 1,036,400
Mar 20, 2024 60.46 61.08 60.36 60.97 60.97 1,764,200
Mar 19, 2024 60.92 61.59 60.50 60.97 60.97 2,450,600
Mar 18, 2024 61.74 61.96 60.70 60.92 60.92 2,015,400
Mar 15, 2024 60.34 61.82 60.28 61.55 61.55 6,798,900
Mar 14, 2024 0.30 Dividend
Mar 14, 2024 60.19 60.48 59.18 60.45 60.45 2,373,300
Mar 13, 2024 0.50 Dividend
Mar 13, 2024 60.18 60.75 59.52 60.16 59.86 1,227,600
Mar 12, 2024 59.92 60.43 59.56 60.17 59.37 1,122,800
Mar 11, 2024 60.53 61.07 59.75 59.88 59.09 3,876,600
Mar 8, 2024 62.39 62.54 60.33 61.07 60.26 3,714,700
Mar 7, 2024 61.77 63.19 60.01 62.40 61.57 1,378,000
Mar 6, 2024 63.94 64.22 62.53 63.06 62.22 945,500
Mar 5, 2024 62.70 63.69 62.56 63.37 62.53 924,300
Mar 4, 2024 62.66 63.48 62.26 62.80 61.97 976,100
Mar 1, 2024 61.99 62.76 61.66 62.33 61.50 2,010,400
Feb 29, 2024 61.00 62.24 60.84 61.42 60.61 7,605,800
Feb 28, 2024 59.95 60.90 59.45 60.80 59.99 1,572,600
Feb 27, 2024 59.61 60.45 59.28 60.01 59.21 1,492,900
Feb 26, 2024 59.06 60.05 59.04 59.60 58.81 829,000
Feb 23, 2024 58.95 59.57 58.37 59.31 58.52 1,673,100
Feb 22, 2024 59.20 59.90 58.64 59.54 58.75 2,270,000
Feb 21, 2024 57.40 60.68 57.35 59.43 58.64 2,563,000
Feb 20, 2024 57.07 57.84 56.70 57.00 56.24 3,095,700
Feb 16, 2024 56.17 57.33 56.00 57.23 56.47 1,181,400
Feb 15, 2024 54.08 56.54 54.05 56.43 55.68 2,149,900
Feb 14, 2024 54.74 55.46 53.69 53.99 53.27 1,932,000
Feb 13, 2024 55.90 56.05 53.45 54.51 53.79 3,400,200
Feb 12, 2024 55.73 57.06 55.31 56.00 55.26 3,692,900
Feb 9, 2024 56.70 56.71 55.28 55.69 54.95 2,249,200
Feb 8, 2024 55.93 57.14 55.30 56.56 55.81 2,726,100
Feb 7, 2024 54.88 56.03 54.42 56.00 55.26 2,735,100
Feb 6, 2024 54.37 55.26 54.18 54.96 54.23 1,852,100
Feb 5, 2024 56.18 56.65 54.25 54.35 53.63 2,993,700
Feb 2, 2024 57.63 57.84 56.07 56.10 55.36 1,350,000
Feb 1, 2024 58.09 58.68 57.25 57.88 57.11 1,191,000
Jan 31, 2024 58.13 58.35 57.76 58.13 57.36 970,300
Jan 30, 2024 58.12 58.42 57.91 58.08 57.31 2,427,500
Jan 29, 2024 58.63 58.95 58.11 58.58 57.80 1,889,200
Jan 26, 2024 59.34 59.42 58.11 58.97 58.19 843,600
Jan 25, 2024 58.91 59.58 58.38 59.28 58.49 894,800
Jan 24, 2024 58.15 58.58 57.85 58.50 57.72 2,162,400
Jan 23, 2024 56.12 57.82 56.07 57.61 56.85 2,001,500
Jan 22, 2024 57.41 57.42 56.37 56.40 55.65 3,997,900
Jan 19, 2024 57.52 57.68 57.03 57.31 56.55 1,870,400
Jan 18, 2024 58.00 58.06 57.00 57.51 56.75 1,600,300
Jan 17, 2024 57.91 58.26 57.35 58.00 57.23 1,729,800
Jan 16, 2024 62.06 62.28 58.25 58.35 57.58 3,023,300
Jan 15, 2024 62.32 62.49 62.05 62.34 61.51 1,044,400
Jan 12, 2024 61.69 62.44 61.69 62.32 61.49 2,283,000
Jan 11, 2024 60.67 61.35 60.24 61.02 60.21 1,672,100
Jan 10, 2024 61.87 62.09 60.05 60.19 59.39 3,558,700
Jan 9, 2024 61.78 62.74 61.26 61.80 60.98 1,913,400
Jan 8, 2024 61.28 61.79 60.64 61.75 60.93 2,478,300
Jan 5, 2024 62.33 62.49 61.57 62.20 61.38 1,883,100
Jan 4, 2024 62.09 62.24 60.93 62.06 61.24 1,769,300
Jan 3, 2024 59.70 61.88 59.37 61.71 60.89 3,689,000
Jan 2, 2024 59.86 60.03 59.42 59.48 58.69 2,319,400
Dec 29, 2023 59.50 59.74 59.08 59.59 58.80 1,597,600
Dec 28, 2023 59.27 59.58 59.20 59.29 58.50 1,209,300
Dec 27, 2023 59.10 60.15 59.08 59.54 58.75 1,219,900
Dec 22, 2023 59.76 59.98 59.31 59.37 58.58 1,120,000
Dec 21, 2023 59.35 59.75 59.04 59.58 58.79 3,058,900
Dec 20, 2023 59.96 60.28 59.11 59.16 58.38 4,191,300
Dec 19, 2023 59.00 60.00 59.00 60.00 59.20 1,072,100
Dec 18, 2023 59.58 59.83 59.01 59.45 58.66 1,637,600
Dec 15, 2023 60.00 60.00 58.31 58.58 57.80 3,315,700
Dec 14, 2023 0.28 Dividend
Dec 14, 2023 60.83 60.87 59.65 60.15 59.35 1,851,800
Dec 13, 2023 57.93 60.09 57.73 60.00 58.93 1,400,500
Dec 12, 2023 59.69 60.00 57.75 58.05 57.01 2,042,100
Dec 11, 2023 62.00 62.00 59.91 60.37 59.29 4,754,800
Dec 8, 2023 62.43 62.88 61.94 62.22 61.11 1,003,100
Dec 7, 2023 62.91 63.25 61.89 62.06 60.95 1,838,800
Dec 6, 2023 63.79 64.27 62.47 62.72 61.60 2,179,300
Dec 5, 2023 64.79 64.90 63.90 64.14 62.99 1,765,100
Dec 4, 2023 65.19 65.45 64.42 64.79 63.63 1,112,400
Dec 1, 2023 65.53 66.13 65.18 65.51 64.34 1,138,000
Nov 30, 2023 65.98 66.75 65.20 65.68 64.51 1,766,100
Nov 29, 2023 65.99 65.99 64.92 65.33 64.16 863,300
Nov 28, 2023 66.30 66.67 65.54 65.59 64.42 837,400
Nov 27, 2023 66.51 66.71 65.89 66.15 64.97 1,124,800
Nov 24, 2023 66.32 66.92 66.28 66.82 65.63 1,137,600
Nov 23, 2023 66.30 66.77 66.30 66.60 65.41 184,400
Nov 22, 2023 66.45 67.20 66.20 66.51 65.32 1,522,800
Nov 21, 2023 67.50 67.50 66.29 66.87 65.68 1,303,200
Nov 20, 2023 66.53 67.17 66.29 66.86 65.67 3,992,900
Nov 17, 2023 67.21 67.21 66.18 66.34 65.16 1,638,800
Nov 16, 2023 67.35 67.41 65.79 66.64 65.45 1,761,900
Nov 15, 2023 67.64 68.29 66.28 67.76 66.55 1,995,000
Nov 14, 2023 67.71 68.47 67.21 67.64 66.43 2,602,000
Nov 13, 2023 68.80 69.19 67.68 67.88 66.67 1,027,000
Nov 10, 2023 68.54 68.68 67.50 68.41 67.19 1,408,800
Nov 9, 2023 68.73 70.00 67.97 68.05 66.83 1,388,400
Nov 8, 2023 69.60 69.95 67.58 68.32 67.10 1,510,700
Nov 7, 2023 70.43 71.04 69.57 69.77 68.52 3,587,600
Nov 6, 2023 72.98 73.25 71.18 71.27 70.00 2,416,200
Nov 3, 2023 73.19 73.55 71.88 72.88 71.58 1,361,100
Nov 2, 2023 73.76 74.07 72.47 73.30 71.99 1,499,200
Nov 1, 2023 73.68 74.21 73.19 73.57 72.26 1,155,700
Oct 31, 2023 73.08 73.80 72.72 73.33 72.02 1,352,100
Oct 30, 2023 71.99 72.75 71.70 72.56 71.26 1,190,800
Oct 27, 2023 71.84 72.29 71.13 71.72 70.44 830,400
Oct 26, 2023 71.39 72.07 70.51 72.00 70.71 757,800
Oct 25, 2023 71.53 71.98 70.19 71.66 70.38 1,757,400
Oct 24, 2023 72.09 72.91 70.92 71.09 69.82 3,478,300
Oct 23, 2023 1.00 Dividend
Oct 23, 2023 71.87 72.51 71.17 72.36 71.07 3,129,900
Oct 20, 2023 73.30 73.76 72.24 72.86 70.58 2,702,300
Oct 19, 2023 71.96 73.34 71.48 73.28 70.98 6,468,200
Oct 18, 2023 73.70 73.77 71.70 72.21 69.95 5,960,400
Oct 17, 2023 71.80 73.20 71.65 73.12 70.83 9,467,700
Oct 16, 2023 70.00 71.78 69.66 71.66 69.41 3,390,800
Oct 13, 2023 69.97 70.20 69.27 69.46 67.28 1,204,600
Oct 12, 2023 69.48 69.63 68.79 69.48 67.30 959,300
Oct 11, 2023 69.55 69.73 68.32 69.13 66.96 1,068,000
Oct 10, 2023 69.26 70.08 68.85 69.78 67.59 2,088,100
Oct 6, 2023 66.29 68.07 65.26 67.70 65.58 1,324,600
Oct 5, 2023 65.31 66.65 65.02 66.02 63.95 865,100
Oct 4, 2023 66.19 66.24 64.94 65.59 63.53 1,152,400
Oct 3, 2023 66.86 67.30 66.30 66.96 64.86 2,055,800
Oct 2, 2023 68.61 68.75 66.28 67.04 64.94 1,328,300
Sep 29, 2023 69.42 69.52 68.21 68.35 66.21 1,269,800
Sep 28, 2023 68.68 70.11 68.46 69.33 67.16 1,227,300
Sep 27, 2023 68.90 69.19 68.46 68.68 66.53 965,400
Sep 26, 2023 68.03 68.42 67.74 68.07 65.94 2,616,100
Sep 25, 2023 66.72 68.91 66.68 68.33 66.19 2,366,400
Sep 22, 2023 67.20 67.70 66.69 66.98 64.88 1,712,700
Sep 21, 2023 68.18 68.20 66.47 66.67 64.58 1,380,900
Sep 20, 2023 68.50 69.35 68.06 68.08 65.95 877,100
Sep 19, 2023 70.14 70.32 68.71 68.96 66.80 1,399,100
Sep 18, 2023 70.42 70.42 69.33 69.84 67.65 2,146,800
Sep 15, 2023 69.64 70.30 69.33 70.16 67.96 3,433,400
Sep 14, 2023 0.26 Dividend
Sep 14, 2023 70.07 70.27 69.62 70.05 67.85 1,692,100
Sep 13, 2023 70.42 70.66 69.12 69.62 67.19 1,183,000
Sep 12, 2023 69.49 70.28 69.07 70.24 67.78 2,103,700
Sep 11, 2023 70.28 70.64 68.83 69.01 66.60 2,356,100
Sep 8, 2023 70.19 70.80 69.98 70.00 67.55 1,327,600
Sep 7, 2023 70.44 70.95 69.70 69.99 67.54 1,401,700
Sep 6, 2023 70.62 71.44 70.13 70.60 68.13 2,125,700
Sep 5, 2023 71.31 72.30 70.70 70.93 68.45 3,508,900
Sep 1, 2023 70.00 71.20 69.73 70.87 68.39 2,735,700
Aug 31, 2023 69.00 69.54 68.50 69.29 66.87 4,015,200
Aug 30, 2023 68.92 69.36 68.63 68.89 66.48 1,912,300
Aug 29, 2023 67.56 69.06 67.28 68.54 66.14 3,435,700
Aug 28, 2023 66.99 68.01 66.76 67.56 65.20 3,632,100
Aug 25, 2023 66.39 66.65 65.75 66.48 64.16 1,582,900
Aug 24, 2023 66.88 67.13 65.70 65.91 63.61 2,429,800
Aug 23, 2023 67.60 67.78 66.88 67.12 64.77 2,351,500
Aug 22, 2023 68.88 69.22 67.86 68.07 65.69 1,636,300
Aug 21, 2023 69.44 69.65 68.80 68.90 66.49 2,362,500
Aug 18, 2023 67.96 69.36 67.70 69.26 66.84 1,932,600
Aug 17, 2023 67.65 68.58 67.62 68.35 65.96 2,485,900
Aug 16, 2023 68.15 68.68 66.61 67.02 64.68 3,402,000
Aug 15, 2023 69.14 69.33 67.96 68.19 65.81 3,678,900
Aug 14, 2023 69.48 69.85 68.88 69.81 67.37 5,840,100
Aug 11, 2023 1.00 Dividend
Aug 11, 2023 68.92 70.19 68.87 69.72 67.28 6,046,100
Aug 10, 2023 70.50 70.99 69.78 70.06 66.65 5,726,300
Aug 9, 2023 70.00 71.26 69.95 70.45 67.02 4,176,800
Aug 8, 2023 68.73 69.57 68.20 69.20 65.83 6,438,200
Aug 4, 2023 68.51 70.08 68.41 69.08 65.71 5,348,500
Aug 3, 2023 69.14 70.33 68.66 69.38 66.00 5,025,600
Aug 2, 2023 67.96 68.63 67.27 68.12 64.80 4,510,000
Aug 1, 2023 68.00 68.73 67.57 68.44 65.10 2,858,600
Jul 31, 2023 68.85 69.15 68.18 68.34 65.01 4,075,700
Jul 28, 2023 67.37 68.69 67.02 68.47 65.13 2,148,000
Jul 27, 2023 68.47 68.60 67.00 67.11 63.84 2,569,100
Jul 26, 2023 67.25 68.32 66.58 68.10 64.78 4,775,700
Jul 25, 2023 68.00 68.42 67.48 67.57 64.28 3,178,700
Jul 24, 2023 68.76 68.91 67.75 67.99 64.68 3,848,600
Jul 21, 2023 68.62 69.19 67.79 68.10 64.78 1,978,200
Jul 20, 2023 68.50 68.92 67.76 68.30 64.97 2,884,000
Jul 19, 2023 67.25 68.69 67.20 68.10 64.78 1,871,700
Jul 18, 2023 65.24 67.42 65.24 67.16 63.89 2,682,500
Jul 17, 2023 64.27 65.29 64.05 65.07 61.90 4,658,500
Jul 14, 2023 65.71 66.19 64.20 64.30 61.17 2,250,200
Jul 13, 2023 65.67 66.10 65.31 65.88 62.67 2,215,700
Jul 12, 2023 65.75 66.12 65.14 65.65 62.45 2,332,500
Jul 11, 2023 65.33 65.81 64.88 65.58 62.38 2,350,500
Jul 10, 2023 63.99 65.50 63.85 64.69 61.54 2,763,800
Jul 7, 2023 61.45 64.14 61.28 64.01 60.89 1,773,400
Jul 6, 2023 61.70 62.03 61.16 61.44 58.45 1,163,300
Jul 5, 2023 63.15 63.15 61.84 61.93 58.91 1,775,500
Jul 4, 2023 63.00 63.07 62.60 62.93 59.86 226,400
Jun 30, 2023 62.19 63.16 61.20 62.42 59.38 1,558,000
Jun 29, 2023 61.00 61.99 60.64 61.91 58.89 1,442,100
Jun 28, 2023 61.91 62.08 60.61 60.80 57.84 857,600
Jun 27, 2023 60.98 62.08 60.68 61.73 58.72 1,040,800
Jun 26, 2023 60.11 61.80 60.10 61.56 58.56 1,196,200
Jun 23, 2023 59.38 60.38 58.29 60.05 57.12 2,030,200
Jun 22, 2023 60.37 60.47 59.29 60.11 57.18 1,565,600
Jun 21, 2023 59.90 61.56 59.86 60.72 57.76 2,572,600
Jun 20, 2023 61.00 61.00 59.71 60.02 57.10 2,291,300
Jun 19, 2023 61.20 61.42 60.82 61.25 58.27 226,000
Jun 16, 2023 61.28 61.58 59.90 61.10 58.12 3,054,300
Jun 15, 2023 59.88 61.49 59.56 61.21 58.23 2,193,200
Jun 14, 2023 0.26 Dividend
Jun 14, 2023 60.21 60.60 59.16 59.57 56.67 1,529,200
Jun 13, 2023 60.44 61.54 59.96 60.05 56.88 1,216,900
Jun 12, 2023 59.31 59.75 59.03 59.62 56.47 940,400
Jun 9, 2023 59.90 60.29 59.34 60.05 56.88 1,189,400
Jun 8, 2023 60.98 61.03 58.94 60.03 56.86 1,940,300
Jun 7, 2023 59.39 60.92 59.01 60.69 57.48 2,641,400
Jun 6, 2023 57.40 59.04 57.12 58.95 55.83 1,809,700
Jun 5, 2023 60.60 60.74 58.02 58.17 55.10 1,498,900
Jun 2, 2023 57.89 59.85 57.34 59.73 56.57 1,772,400
Jun 1, 2023 56.61 57.62 55.79 56.79 53.79 1,715,400
May 31, 2023 57.80 58.14 56.59 56.75 53.75 4,979,000
May 30, 2023 58.87 59.23 57.91 58.46 55.37 2,085,300
May 29, 2023 59.41 60.21 59.00 59.99 56.82 344,200
May 26, 2023 60.15 60.21 58.90 59.44 56.30 3,147,300
May 25, 2023 60.30 61.06 59.65 59.98 56.81 2,152,600
May 24, 2023 61.15 61.35 59.50 61.09 57.86 2,357,200
May 23, 2023 60.60 61.54 60.10 61.05 57.82 3,290,200
May 19, 2023 60.00 61.56 59.81 60.68 57.47 10,045,000
May 18, 2023 57.47 59.49 56.99 59.39 56.25 3,334,600
May 17, 2023 57.13 57.82 56.43 57.59 54.55 2,168,700
May 16, 2023 57.40 58.74 56.50 56.66 53.67 4,921,200
May 15, 2023 56.61 58.19 56.04 58.09 55.02 7,056,200
May 12, 2023 55.93 56.87 55.41 55.94 52.98 2,896,200
May 11, 2023 55.95 56.45 55.12 55.70 52.76 2,979,700
May 10, 2023 1.50 Dividend
May 10, 2023 57.50 57.93 55.68 55.90 52.95 5,878,700
May 9, 2023 57.10 59.61 57.10 59.24 54.69 12,564,000
May 8, 2023 58.58 59.75 57.58 57.73 53.29 16,868,000
May 5, 2023 58.94 60.37 58.15 58.48 53.99 13,721,300
May 4, 2023 58.79 59.42 57.56 58.29 53.81 2,691,400
May 3, 2023 57.77 58.24 56.71 57.92 53.47 3,134,100
May 2, 2023 60.15 60.53 57.59 58.63 54.13 2,421,300
May 1, 2023 60.37 61.46 60.06 60.81 56.14 3,066,900
Apr 28, 2023 58.38 61.50 58.10 60.87 56.19 2,987,000
Apr 27, 2023 58.49 59.17 58.27 58.39 53.90 2,760,600
Apr 26, 2023 60.11 60.15 58.28 58.74 54.23 3,060,800
Apr 25, 2023 60.50 61.00 60.28 60.43 55.79 2,392,100
Apr 24, 2023 59.78 61.32 59.63 60.96 56.28 2,339,800
Apr 21, 2023 60.84 60.84 59.50 59.87 55.27 1,623,900
Apr 20, 2023 60.00 60.75 59.67 60.24 55.61 2,990,800
Apr 19, 2023 60.66 60.85 60.02 60.60 55.94 2,203,500
Apr 18, 2023 60.90 62.06 60.64 61.38 56.66 4,315,400

Related Tickers

ARX.TO ARC Resources Ltd.
24.97
-0.40%
 
WCP.TO Whitecap Resources Inc.
10.33
-0.58%
 
CNQ.TO Canadian Natural Resources Limited
105.84
-0.43%
 
MEG.TO MEG Energy Corp.
31.27
-1.60%
 
CPG.TO Crescent Point Energy Corp.
11.65
-0.85%
 
TVE.TO Tamarack Valley Energy Ltd.
3.7700
-0.79%
 
BTE.TO Baytex Energy Corp.
4.9800
0.00%
 
BIR.TO Birchcliff Energy Ltd.
5.45
-1.98%
 
PEY.TO Peyto Exploration & Development Corp.
14.82
-0.80%
 
ATH.TO Athabasca Oil Corporation
5.06
-1.56%