Tourmaline Oil Corp. (TSX:TOU)
Canada · Delayed Price · Currency is CAD 58.00
+0.05 (0.09%)
Aug 6, 2025, 4:00 PM EDT
Rover Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 58.45 | 58.66 | 57.60 | 58.00 | 58.00 | 0.09% | 5,531,006 |
| Aug 5, 2025 | 57.43 | 58.45 | 57.13 | 57.95 | 57.95 | 0.59% | 11,962,449 |
| Aug 1, 2025 | 58.40 | 58.57 | 57.34 | 57.61 | 57.61 | -2.31% | 8,222,042 |
| Jul 31, 2025 | 60.50 | 60.51 | 58.80 | 58.97 | 58.97 | -6.29% | 5,357,235 |
| Jul 30, 2025 | 62.55 | 63.19 | 62.44 | 62.93 | 62.93 | 0.21% | 978,300 |
| Jul 29, 2025 | 62.09 | 63.04 | 61.97 | 62.80 | 62.80 | 1.39% | 1,301,800 |
| Jul 28, 2025 | 61.67 | 62.28 | 61.50 | 61.94 | 61.94 | 0.98% | 890,818 |
| Jul 25, 2025 | 62.04 | 62.07 | 61.28 | 61.34 | 61.34 | -1.02% | 1,448,800 |
| Jul 24, 2025 | 61.42 | 62.33 | 61.25 | 61.97 | 61.97 | 1.08% | 1,553,125 |
| Jul 23, 2025 | 60.35 | 61.41 | 60.20 | 61.31 | 61.31 | 1.62% | 1,724,905 |
| Jul 22, 2025 | 60.56 | 60.83 | 60.12 | 60.33 | 60.33 | -0.89% | 2,207,739 |
| Jul 21, 2025 | 61.88 | 61.88 | 60.55 | 60.87 | 60.87 | -1.81% | 2,085,900 |
| Jul 18, 2025 | 62.19 | 62.46 | 61.51 | 61.99 | 61.99 | 0.58% | 1,032,200 |
| Jul 17, 2025 | 61.46 | 61.93 | 61.20 | 61.63 | 61.63 | - | 854,700 |
| Jul 16, 2025 | 62.17 | 62.32 | 61.44 | 61.63 | 61.63 | -1.00% | 1,786,414 |
| Jul 15, 2025 | 62.43 | 62.53 | 61.95 | 62.25 | 62.25 | -0.59% | 853,700 |
| Jul 14, 2025 | 62.39 | 62.66 | 61.56 | 62.62 | 62.62 | 0.56% | 735,200 |
| Jul 11, 2025 | 62.84 | 63.04 | 62.08 | 62.27 | 62.27 | -0.80% | 1,123,500 |
| Jul 10, 2025 | 63.07 | 63.22 | 62.37 | 62.77 | 62.77 | -0.76% | 1,092,530 |
| Jul 9, 2025 | 63.06 | 63.99 | 62.63 | 63.25 | 63.25 | -0.22% | 1,314,400 |
| Jul 8, 2025 | 62.79 | 64.18 | 62.72 | 63.39 | 63.39 | 0.96% | 904,400 |
| Jul 7, 2025 | 63.34 | 63.48 | 62.33 | 62.79 | 62.79 | -0.88% | 1,628,420 |
| Jul 4, 2025 | 63.51 | 63.80 | 63.34 | 63.35 | 63.35 | -0.38% | 1,789,800 |
| Jul 3, 2025 | 64.88 | 65.06 | 62.98 | 63.59 | 63.59 | -1.75% | 1,980,620 |
| Jul 2, 2025 | 66.81 | 66.87 | 64.59 | 64.72 | 64.72 | -1.49% | 1,956,400 |
| Jun 30, 2025 | 65.61 | 66.13 | 65.15 | 65.70 | 65.70 | -0.08% | 936,030 |
| Jun 27, 2025 | 65.06 | 65.81 | 64.80 | 65.75 | 65.75 | 1.34% | 2,352,424 |
| Jun 26, 2025 | 64.32 | 65.10 | 63.77 | 64.88 | 64.88 | 1.01% | 964,425 |
| Jun 25, 2025 | 65.08 | 65.28 | 64.17 | 64.23 | 64.23 | -1.55% | 995,700 |
| Jun 24, 2025 | 64.75 | 66.16 | 64.75 | 65.24 | 65.24 | -1.11% | 1,112,000 |
| Jun 23, 2025 | 67.50 | 67.94 | 65.88 | 65.97 | 65.97 | -1.89% | 1,217,900 |
| Jun 20, 2025 | 68.18 | 68.26 | 66.79 | 67.24 | 67.24 | -0.12% | 2,621,907 |
| Jun 19, 2025 | 66.95 | 67.45 | 66.50 | 67.32 | 67.32 | 1.23% | 1,977,501 |
| Jun 18, 2025 | 67.02 | 67.45 | 66.32 | 66.50 | 66.50 | -0.51% | 1,357,837 |
| Jun 17, 2025 | 66.79 | 67.28 | 66.33 | 66.84 | 66.84 | 0.68% | 2,692,842 |
| Jun 16, 2025 | 66.00 | 66.60 | 65.69 | 66.39 | 66.39 | -0.36% | 3,249,400 |
| Jun 13, 2025 | 66.93 | 67.03 | 65.37 | 66.63 | 66.13 | 1.12% | 6,048,528 |
| Jun 12, 2025 | 66.00 | 66.00 | 64.72 | 65.89 | 65.40 | 1.37% | 2,491,600 |
| Jun 11, 2025 | 64.38 | 65.62 | 64.04 | 65.00 | 64.51 | 1.86% | 1,596,230 |
| Jun 10, 2025 | 64.55 | 65.20 | 63.77 | 63.81 | 63.33 | -0.76% | 1,504,133 |
| Jun 9, 2025 | 64.00 | 64.57 | 63.32 | 64.30 | 63.82 | 0.52% | 3,062,500 |
| Jun 6, 2025 | 63.80 | 64.55 | 63.45 | 63.97 | 63.49 | 1.14% | 1,357,728 |
| Jun 5, 2025 | 63.27 | 63.75 | 62.93 | 63.25 | 62.78 | 0.51% | 1,865,400 |
| Jun 4, 2025 | 63.20 | 64.18 | 62.65 | 62.93 | 62.46 | -0.63% | 1,784,800 |
| Jun 3, 2025 | 63.18 | 63.77 | 62.55 | 63.33 | 62.85 | 0.35% | 1,778,734 |
| Jun 2, 2025 | 62.92 | 63.53 | 62.45 | 63.11 | 62.64 | 1.99% | 1,917,000 |
| May 30, 2025 | 63.05 | 63.12 | 61.78 | 61.88 | 61.42 | -2.27% | 2,108,042 |
| May 29, 2025 | 63.74 | 64.27 | 63.09 | 63.32 | 62.84 | -0.42% | 791,348 |
| May 28, 2025 | 64.36 | 64.36 | 63.59 | 63.59 | 63.11 | -0.49% | 655,200 |
| May 27, 2025 | 63.95 | 64.40 | 63.70 | 63.90 | 63.42 | -0.31% | 763,542 |