Tourmaline Oil Corp. (TSX: TOU)
Canada
· Delayed Price · Currency is CAD 61.25
+0.54 (0.89%)
Dec 20, 2024, 4:00 PM EST
Tourmaline Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 60.32 | 61.61 | 60.21 | 61.25 | 61.25 | 0.89% | 2,612,813 |
| Dec 19, 2024 | 61.43 | 61.52 | 60.21 | 60.71 | 60.71 | -0.02% | 1,330,821 |
| Dec 18, 2024 | 61.50 | 61.93 | 60.63 | 60.72 | 60.72 | -1.30% | 3,212,803 |
| Dec 17, 2024 | 61.41 | 61.94 | 60.22 | 61.52 | 61.52 | -0.68% | 1,851,339 |
| Dec 16, 2024 | 63.14 | 63.43 | 61.50 | 61.94 | 61.94 | -2.29% | 1,563,300 |
| Dec 13, 2024 | 64.14 | 64.18 | 63.01 | 63.39 | 63.04 | -1.00% | 1,403,800 |
| Dec 12, 2024 | 63.34 | 64.43 | 62.67 | 64.03 | 63.68 | 0.68% | 3,340,910 |
| Dec 11, 2024 | 62.30 | 63.78 | 61.56 | 63.60 | 63.25 | 3.11% | 1,626,405 |
| Dec 10, 2024 | 62.43 | 62.43 | 61.53 | 61.68 | 61.34 | -1.07% | 1,137,413 |
| Dec 9, 2024 | 63.00 | 63.49 | 62.09 | 62.35 | 62.01 | 0.06% | 1,073,415 |
| Dec 6, 2024 | 63.50 | 63.50 | 62.12 | 62.31 | 61.97 | -2.23% | 1,297,700 |
| Dec 5, 2024 | 63.68 | 64.59 | 63.45 | 63.73 | 63.38 | 0.20% | 2,767,735 |
| Dec 4, 2024 | 65.06 | 65.24 | 63.24 | 63.60 | 63.25 | -2.26% | 2,480,400 |
| Dec 3, 2024 | 65.25 | 65.68 | 64.29 | 65.07 | 64.71 | -0.26% | 874,141 |
| Dec 2, 2024 | 66.10 | 66.57 | 64.43 | 65.24 | 64.88 | -1.27% | 1,915,500 |
| Nov 29, 2024 | 66.00 | 66.94 | 65.72 | 66.08 | 65.72 | 0.14% | 644,300 |
| Nov 28, 2024 | 65.49 | 66.22 | 65.49 | 65.99 | 65.63 | 0.53% | 850,500 |
| Nov 27, 2024 | 66.02 | 66.32 | 65.33 | 65.64 | 65.28 | -0.89% | 1,856,428 |
| Nov 26, 2024 | 68.00 | 68.15 | 65.56 | 66.23 | 65.86 | -2.66% | 1,642,600 |
| Nov 25, 2024 | 68.04 | 68.43 | 67.02 | 68.04 | 67.66 | 0.61% | 6,352,010 |
| Nov 22, 2024 | 67.50 | 68.00 | 66.98 | 67.63 | 67.26 | -0.28% | 2,102,500 |
| Nov 21, 2024 | 66.00 | 68.25 | 65.50 | 67.82 | 67.45 | 3.57% | 2,419,925 |
| Nov 20, 2024 | 63.18 | 65.64 | 62.94 | 65.48 | 65.12 | 4.52% | 3,231,200 |
| Nov 19, 2024 | 62.53 | 63.44 | 62.20 | 62.65 | 62.30 | -0.56% | 2,392,600 |
| Nov 18, 2024 | 62.76 | 63.58 | 62.45 | 63.00 | 62.65 | 0.74% | 4,062,300 |
| Nov 15, 2024 | 63.38 | 63.70 | 62.47 | 62.54 | 62.19 | -2.28% | 10,052,429 |
| Nov 14, 2024 | 63.70 | 65.19 | 63.65 | 64.00 | 63.15 | 1.11% | 1,340,541 |
| Nov 13, 2024 | 63.64 | 63.76 | 62.51 | 63.30 | 62.46 | -0.72% | 1,281,648 |
| Nov 12, 2024 | 63.75 | 64.50 | 63.00 | 63.76 | 62.91 | -0.19% | 1,709,200 |
| Nov 11, 2024 | 62.50 | 64.49 | 61.74 | 63.88 | 63.03 | 2.55% | 2,169,800 |
| Nov 8, 2024 | 62.97 | 62.97 | 61.75 | 62.29 | 61.46 | -1.38% | 1,750,432 |
| Nov 7, 2024 | 66.11 | 66.11 | 62.18 | 63.16 | 62.32 | -3.01% | 9,158,800 |
| Nov 6, 2024 | 63.74 | 65.40 | 63.52 | 65.12 | 64.25 | 1.86% | 2,559,500 |
| Nov 5, 2024 | 64.03 | 64.67 | 63.41 | 63.93 | 63.08 | 0.31% | 1,808,029 |
| Nov 4, 2024 | 63.85 | 64.85 | 63.56 | 63.73 | 62.88 | 0.31% | 2,452,400 |
| Nov 1, 2024 | 64.65 | 64.85 | 63.12 | 63.53 | 62.69 | -1.03% | 1,773,000 |
| Oct 31, 2024 | 65.45 | 65.46 | 63.00 | 64.19 | 63.34 | -2.42% | 3,526,900 |
| Oct 30, 2024 | 64.57 | 65.95 | 64.09 | 65.78 | 64.91 | 2.08% | 1,785,300 |
| Oct 29, 2024 | 64.28 | 65.13 | 63.53 | 64.44 | 63.58 | -0.11% | 1,134,936 |
| Oct 28, 2024 | 63.19 | 64.78 | 63.04 | 64.51 | 63.65 | -0.46% | 2,313,822 |
| Oct 25, 2024 | 64.11 | 65.07 | 63.81 | 64.81 | 63.95 | 1.27% | 977,300 |
| Oct 24, 2024 | 63.20 | 64.12 | 62.96 | 64.00 | 63.15 | 1.30% | 2,056,500 |
| Oct 23, 2024 | 63.43 | 63.48 | 62.64 | 63.18 | 62.34 | -0.16% | 887,200 |
| Oct 22, 2024 | 62.50 | 63.54 | 62.24 | 63.28 | 62.44 | 1.36% | 1,066,500 |
| Oct 21, 2024 | 62.80 | 63.25 | 62.08 | 62.43 | 61.60 | 0.18% | 1,581,900 |
| Oct 18, 2024 | 62.29 | 62.54 | 61.55 | 62.32 | 61.49 | -0.27% | 1,842,300 |
| Oct 17, 2024 | 61.98 | 62.86 | 61.98 | 62.49 | 61.66 | 1.03% | 4,165,100 |
| Oct 16, 2024 | 62.99 | 63.44 | 61.63 | 61.85 | 61.03 | -2.23% | 2,885,700 |
| Oct 15, 2024 | 63.50 | 64.29 | 63.12 | 63.26 | 62.42 | -3.33% | 1,557,300 |
| Oct 11, 2024 | 65.01 | 65.56 | 64.91 | 65.44 | 64.57 | 0.05% | 976,301 |
| Oct 10, 2024 | 63.90 | 65.45 | 63.51 | 65.41 | 64.54 | 2.51% | 1,283,427 |
| Oct 9, 2024 | 64.28 | 64.32 | 63.53 | 63.81 | 62.96 | -1.27% | 1,626,740 |
| Oct 8, 2024 | 66.00 | 66.11 | 64.26 | 64.63 | 63.77 | -3.26% | 1,477,400 |
| Oct 7, 2024 | 66.91 | 67.40 | 66.43 | 66.81 | 65.92 | 0.39% | 3,580,400 |
| Oct 4, 2024 | 65.60 | 66.84 | 65.51 | 66.55 | 65.67 | 2.38% | 2,342,100 |
| Oct 3, 2024 | 63.61 | 65.38 | 63.39 | 65.00 | 64.14 | 2.56% | 2,113,240 |
| Oct 2, 2024 | 64.20 | 64.64 | 62.79 | 63.38 | 62.54 | 0.17% | 2,086,400 |
| Oct 1, 2024 | 62.42 | 63.62 | 62.07 | 63.27 | 62.43 | 0.73% | 2,649,600 |
| Sep 30, 2024 | 61.15 | 63.13 | 61.15 | 62.81 | 61.98 | 2.28% | 1,501,619 |
| Sep 27, 2024 | 59.40 | 61.57 | 59.26 | 61.41 | 60.59 | 4.01% | 1,258,800 |
| Sep 26, 2024 | 59.05 | 59.95 | 58.56 | 59.04 | 58.26 | -1.19% | 1,188,700 |
| Sep 25, 2024 | 60.08 | 60.49 | 59.56 | 59.75 | 58.96 | -0.76% | 1,308,126 |
| Sep 24, 2024 | 60.02 | 60.59 | 59.66 | 60.21 | 59.41 | 1.40% | 815,101 |
| Sep 23, 2024 | 58.69 | 59.98 | 58.47 | 59.38 | 58.59 | 1.50% | 1,096,000 |
| Sep 20, 2024 | 59.51 | 59.51 | 58.21 | 58.50 | 57.72 | -1.78% | 3,117,000 |
| Sep 19, 2024 | 59.60 | 59.77 | 59.06 | 59.56 | 58.77 | 1.21% | 1,999,402 |
| Sep 18, 2024 | 59.29 | 59.66 | 58.45 | 58.85 | 58.07 | -1.26% | 4,974,800 |
| Sep 17, 2024 | 59.38 | 59.68 | 58.87 | 59.60 | 58.81 | 0.83% | 1,933,525 |
| Sep 16, 2024 | 59.41 | 59.77 | 58.50 | 59.11 | 58.32 | -0.02% | 3,253,613 |
| Sep 13, 2024 | 58.92 | 59.78 | 58.80 | 59.12 | 58.33 | 0.39% | 2,383,100 |
| Sep 12, 2024 | 57.93 | 59.75 | 57.93 | 58.89 | 57.76 | 0.24% | 6,592,748 |
| Sep 11, 2024 | 58.55 | 59.29 | 57.67 | 58.75 | 57.62 | 1.01% | 1,219,007 |
| Sep 10, 2024 | 58.91 | 59.00 | 56.96 | 58.16 | 57.05 | -1.09% | 4,189,400 |
| Sep 9, 2024 | 60.27 | 60.83 | 58.73 | 58.80 | 57.67 | -2.23% | 1,521,700 |
| Sep 6, 2024 | 60.00 | 60.62 | 59.66 | 60.14 | 58.99 | 0.37% | 3,812,900 |
| Sep 5, 2024 | 59.87 | 60.22 | 59.63 | 59.92 | 58.77 | 0.79% | 1,329,500 |
| Sep 4, 2024 | 59.27 | 59.68 | 58.95 | 59.45 | 58.31 | 0.51% | 919,900 |
| Sep 3, 2024 | 60.74 | 60.89 | 59.10 | 59.15 | 58.02 | -3.70% | 4,034,100 |
| Aug 30, 2024 | 61.37 | 61.56 | 60.60 | 61.42 | 60.24 | -0.68% | 1,472,801 |
| Aug 29, 2024 | 62.12 | 62.30 | 61.38 | 61.84 | 60.66 | -0.18% | 2,596,100 |
| Aug 28, 2024 | 62.04 | 62.75 | 61.81 | 61.95 | 60.76 | -0.66% | 1,004,400 |
| Aug 27, 2024 | 62.69 | 62.99 | 62.20 | 62.36 | 61.17 | -1.39% | 1,348,100 |
| Aug 26, 2024 | 63.18 | 63.75 | 62.97 | 63.24 | 62.03 | 0.93% | 3,824,426 |
| Aug 23, 2024 | 62.61 | 62.85 | 62.20 | 62.66 | 61.46 | 0.66% | 621,249 |
| Aug 22, 2024 | 61.69 | 62.77 | 61.57 | 62.25 | 61.06 | 0.94% | 932,800 |
| Aug 21, 2024 | 62.08 | 62.44 | 61.46 | 61.67 | 60.49 | -0.44% | 898,600 |
| Aug 20, 2024 | 62.32 | 62.47 | 61.64 | 61.94 | 60.75 | -0.77% | 3,139,915 |
| Aug 19, 2024 | 63.28 | 63.75 | 62.33 | 62.42 | 61.22 | -0.84% | 2,475,700 |
| Aug 16, 2024 | 63.03 | 63.56 | 62.84 | 62.95 | 61.74 | -0.40% | 1,249,505 |
| Aug 15, 2024 | 62.46 | 63.75 | 62.30 | 63.20 | 61.99 | 1.59% | 1,547,600 |
| Aug 14, 2024 | 61.28 | 62.81 | 61.24 | 62.21 | 61.02 | 1.47% | 8,702,748 |
| Aug 13, 2024 | 59.72 | 61.60 | 59.71 | 61.31 | 60.14 | 0.96% | 8,168,406 |
| Aug 12, 2024 | 58.52 | 60.99 | 57.91 | 60.73 | 59.57 | 4.20% | 9,240,500 |
| Aug 9, 2024 | 58.39 | 58.65 | 57.63 | 58.28 | 57.16 | -0.63% | 5,949,732 |
| Aug 8, 2024 | 58.29 | 58.95 | 58.01 | 58.65 | 57.04 | 1.05% | 5,680,500 |
| Aug 7, 2024 | 58.44 | 58.97 | 56.69 | 58.04 | 56.44 | 2.40% | 15,705,200 |
| Aug 6, 2024 | 55.57 | 57.08 | 55.27 | 56.68 | 55.12 | -0.39% | 13,518,409 |
| Aug 2, 2024 | 57.69 | 58.15 | 56.05 | 56.90 | 55.33 | -3.00% | 7,238,600 |
| Aug 1, 2024 | 60.50 | 60.50 | 57.40 | 58.66 | 57.05 | -3.44% | 3,196,005 |
| Jul 31, 2024 | 59.63 | 60.77 | 59.20 | 60.75 | 59.08 | 2.65% | 987,800 |