Tourmaline Oil Corp. (TSX:TOU)
Canada
· Delayed Price · Currency is CAD 62.29
-1.03 (-1.63%)
May 30, 2025, 1:31 PM EDT
Tourmaline Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 63.05 | 63.12 | 62.13 | 62.17 | 62.17 | -1.82% | 306,365 |
| May 29, 2025 | 63.74 | 64.27 | 63.09 | 63.32 | 63.32 | -0.42% | 791,348 |
| May 28, 2025 | 64.36 | 64.36 | 63.59 | 63.59 | 63.59 | -0.49% | 655,200 |
| May 27, 2025 | 63.95 | 64.40 | 63.70 | 63.90 | 63.90 | -0.31% | 763,542 |
| May 26, 2025 | 64.03 | 64.70 | 63.91 | 64.10 | 64.10 | 0.16% | 226,435 |
| May 23, 2025 | 63.54 | 64.50 | 63.34 | 64.00 | 64.00 | 0.57% | 945,700 |
| May 22, 2025 | 65.22 | 65.30 | 63.60 | 63.64 | 63.64 | -2.88% | 928,325 |
| May 21, 2025 | 65.06 | 66.13 | 64.94 | 65.53 | 65.53 | 1.28% | 2,407,606 |
| May 20, 2025 | 62.80 | 64.75 | 62.71 | 64.70 | 64.70 | 3.06% | 8,898,337 |
| May 16, 2025 | 63.51 | 63.51 | 62.56 | 62.78 | 62.78 | -0.74% | 1,393,520 |
| May 15, 2025 | 64.21 | 64.28 | 62.92 | 63.25 | 63.25 | -2.74% | 2,480,500 |
| May 14, 2025 | 64.64 | 65.23 | 64.34 | 65.03 | 64.68 | -0.35% | 3,629,002 |
| May 13, 2025 | 64.07 | 65.47 | 63.39 | 65.26 | 64.91 | 2.47% | 7,478,224 |
| May 12, 2025 | 63.37 | 63.80 | 62.55 | 63.69 | 63.35 | 1.82% | 4,954,957 |
| May 9, 2025 | 62.62 | 62.96 | 61.61 | 62.55 | 62.21 | 1.05% | 1,025,600 |
| May 8, 2025 | 61.77 | 62.76 | 60.65 | 61.90 | 61.57 | -2.80% | 2,880,300 |
| May 7, 2025 | 61.93 | 63.95 | 61.52 | 63.68 | 63.34 | 3.43% | 1,513,800 |
| May 6, 2025 | 60.97 | 62.45 | 60.45 | 61.57 | 61.24 | 1.75% | 2,486,300 |
| May 5, 2025 | 60.55 | 61.19 | 60.50 | 60.51 | 60.18 | -1.14% | 1,065,700 |
| May 2, 2025 | 60.81 | 61.55 | 59.59 | 61.21 | 60.88 | 1.44% | 852,600 |
| May 1, 2025 | 60.79 | 62.17 | 60.29 | 60.34 | 60.02 | -0.92% | 1,674,800 |
| Apr 30, 2025 | 61.57 | 61.75 | 60.42 | 60.90 | 60.57 | -1.81% | 1,108,111 |
| Apr 29, 2025 | 62.28 | 63.06 | 61.70 | 62.02 | 61.69 | -1.34% | 1,697,011 |
| Apr 28, 2025 | 62.36 | 63.20 | 62.16 | 62.86 | 62.52 | 0.83% | 1,709,994 |
| Apr 25, 2025 | 62.15 | 62.98 | 62.10 | 62.34 | 62.00 | -0.40% | 723,840 |
| Apr 24, 2025 | 63.04 | 63.18 | 62.45 | 62.59 | 62.25 | -0.21% | 734,808 |
| Apr 23, 2025 | 63.02 | 63.11 | 61.92 | 62.72 | 62.38 | 0.16% | 825,200 |
| Apr 22, 2025 | 62.00 | 63.19 | 61.87 | 62.62 | 62.28 | 1.61% | 753,912 |
| Apr 21, 2025 | 62.02 | 62.50 | 61.14 | 61.63 | 61.30 | -1.53% | 735,200 |
| Apr 17, 2025 | 61.92 | 63.36 | 61.75 | 62.59 | 62.25 | 1.13% | 2,159,300 |
| Apr 16, 2025 | 60.78 | 62.35 | 60.78 | 61.89 | 61.56 | 1.94% | 2,222,300 |
| Apr 15, 2025 | 60.12 | 61.08 | 59.22 | 60.71 | 60.71 | -0.05% | 3,044,548 |
| Apr 14, 2025 | 60.33 | 61.42 | 59.33 | 60.74 | 60.74 | 2.14% | 4,215,426 |
| Apr 11, 2025 | 57.01 | 60.20 | 56.88 | 59.47 | 59.47 | 4.33% | 3,120,630 |
| Apr 10, 2025 | 58.20 | 58.78 | 56.62 | 57.00 | 57.00 | -3.39% | 2,764,940 |
| Apr 9, 2025 | 56.15 | 60.21 | 55.40 | 59.00 | 59.00 | 3.51% | 4,207,500 |
| Apr 8, 2025 | 61.29 | 61.29 | 56.99 | 57.00 | 57.00 | -4.33% | 3,868,939 |
| Apr 7, 2025 | 58.75 | 62.11 | 58.74 | 59.58 | 59.58 | -4.18% | 3,748,700 |
| Apr 4, 2025 | 66.05 | 66.13 | 61.37 | 62.18 | 62.18 | -8.96% | 4,122,200 |
| Apr 3, 2025 | 67.95 | 70.27 | 67.57 | 68.30 | 68.30 | -3.33% | 1,893,700 |
| Apr 2, 2025 | 69.93 | 70.73 | 69.66 | 70.65 | 70.65 | 0.34% | 1,362,330 |
| Apr 1, 2025 | 69.17 | 70.42 | 69.00 | 70.41 | 70.41 | 1.46% | 1,491,100 |
| Mar 31, 2025 | 67.96 | 69.47 | 67.96 | 69.40 | 69.40 | 1.82% | 1,450,400 |
| Mar 28, 2025 | 68.33 | 68.98 | 67.89 | 68.16 | 68.16 | -1.00% | 1,651,500 |
| Mar 27, 2025 | 69.62 | 69.85 | 68.47 | 68.85 | 68.85 | -1.06% | 1,004,512 |
| Mar 26, 2025 | 69.12 | 70.23 | 69.12 | 69.59 | 69.59 | 1.30% | 1,438,717 |
| Mar 25, 2025 | 69.01 | 69.95 | 68.47 | 68.70 | 68.70 | -0.43% | 3,466,347 |
| Mar 24, 2025 | 68.80 | 69.60 | 68.41 | 69.00 | 69.00 | 1.04% | 3,365,145 |
| Mar 21, 2025 | 67.64 | 68.32 | 67.25 | 68.29 | 68.29 | 1.25% | 2,073,508 |
| Mar 20, 2025 | 67.00 | 68.25 | 66.51 | 67.45 | 67.45 | 0.72% | 1,716,300 |