Tourmaline Oil Corp. (TSX:TOU)
Canada
· Delayed Price · Currency is CAD 61.21
+0.87 (1.44%)
May 2, 2025, 4:00 PM EDT
Tourmaline Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 2, 2025 | 60.81 | 61.55 | 59.59 | 61.21 | 61.21 | 1.44% | 852,572 |
| May 1, 2025 | 60.79 | 62.17 | 60.29 | 60.34 | 60.34 | -0.92% | 1,674,800 |
| Apr 30, 2025 | 61.57 | 61.75 | 60.42 | 60.90 | 60.90 | -1.81% | 1,108,111 |
| Apr 29, 2025 | 62.28 | 63.06 | 61.70 | 62.02 | 62.02 | -1.34% | 1,697,011 |
| Apr 28, 2025 | 62.36 | 63.20 | 62.16 | 62.86 | 62.86 | 0.83% | 1,709,994 |
| Apr 25, 2025 | 62.15 | 62.98 | 62.10 | 62.34 | 62.34 | -0.40% | 723,840 |
| Apr 24, 2025 | 63.04 | 63.18 | 62.45 | 62.59 | 62.59 | -0.21% | 734,808 |
| Apr 23, 2025 | 63.02 | 63.11 | 61.92 | 62.72 | 62.72 | 0.16% | 825,200 |
| Apr 22, 2025 | 62.00 | 63.19 | 61.87 | 62.62 | 62.62 | 1.61% | 753,912 |
| Apr 21, 2025 | 62.02 | 62.50 | 61.14 | 61.63 | 61.63 | -1.53% | 735,200 |
| Apr 17, 2025 | 61.92 | 63.36 | 61.75 | 62.59 | 62.59 | 1.13% | 2,159,300 |
| Apr 16, 2025 | 60.78 | 62.35 | 60.78 | 61.89 | 61.89 | 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 |
| Mar 19, 2025 | 65.39 | 67.21 | 65.00 | 66.97 | 66.97 | 1.29% | 5,275,800 |
| Mar 18, 2025 | 66.12 | 66.22 | 65.33 | 66.12 | 66.12 | 1.01% | 3,676,000 |
| Mar 17, 2025 | 64.70 | 65.78 | 64.32 | 65.46 | 65.46 | 1.61% | 6,609,700 |
| Mar 14, 2025 | 65.39 | 65.48 | 64.14 | 64.42 | 64.42 | -1.59% | 2,799,700 |
| Mar 13, 2025 | 65.86 | 66.29 | 65.22 | 65.46 | 64.96 | -1.46% | 2,715,500 |
| Mar 12, 2025 | 65.74 | 66.81 | 64.83 | 66.43 | 65.58 | 2.22% | 6,031,049 |
| Mar 11, 2025 | 63.61 | 65.32 | 63.61 | 64.99 | 64.15 | 0.73% | 8,046,125 |
| Mar 10, 2025 | 63.50 | 64.59 | 62.40 | 64.52 | 63.69 | 1.30% | 11,724,600 |
| Mar 7, 2025 | 63.04 | 64.02 | 62.74 | 63.69 | 62.87 | 1.30% | 3,373,126 |
| Mar 6, 2025 | 64.23 | 64.55 | 61.21 | 62.87 | 62.06 | -2.98% | 2,332,141 |
| Mar 5, 2025 | 64.28 | 65.29 | 63.40 | 64.80 | 63.97 | -0.08% | 3,313,704 |
| Mar 4, 2025 | 64.15 | 65.68 | 63.53 | 64.85 | 64.02 | 0.05% | 3,061,000 |
| Mar 3, 2025 | 66.89 | 67.35 | 64.46 | 64.82 | 63.99 | -2.89% | 2,704,745 |
| Feb 28, 2025 | 66.10 | 66.75 | 65.25 | 66.75 | 65.89 | 0.71% | 2,451,642 |
| Feb 27, 2025 | 67.38 | 67.62 | 66.27 | 66.28 | 65.43 | -1.18% | 1,908,900 |
| Feb 26, 2025 | 67.58 | 67.58 | 66.22 | 67.07 | 66.21 | -0.70% | 1,094,506 |
| Feb 25, 2025 | 69.12 | 69.48 | 66.85 | 67.54 | 66.67 | -2.60% | 2,698,907 |
| Feb 24, 2025 | 69.62 | 70.04 | 68.62 | 69.34 | 68.45 | -0.56% | 2,021,119 |
| Feb 21, 2025 | 69.25 | 70.83 | 68.85 | 69.73 | 68.83 | 0.62% | 3,364,800 |