Tourmaline Oil Corp. (TSX:TOU)
Canada · Delayed Price · Currency is CAD 57.99
-0.63 (-1.07%)
Sep 5, 2025, 4:00 PM EDT
Tourmaline Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 58.37 | 58.52 | 57.78 | 57.99 | 57.99 | -1.07% | 1,717,120 |
| Sep 4, 2025 | 58.28 | 58.67 | 58.17 | 58.62 | 58.62 | 0.60% | 1,934,600 |
| Sep 3, 2025 | 58.05 | 58.47 | 57.81 | 58.27 | 58.27 | -0.15% | 1,480,323 |
| Sep 2, 2025 | 58.48 | 58.68 | 58.23 | 58.36 | 58.36 | 0.07% | 1,397,243 |
| Aug 29, 2025 | 58.16 | 58.48 | 57.92 | 58.32 | 58.32 | 0.15% | 1,359,100 |
| Aug 28, 2025 | 58.03 | 58.36 | 57.80 | 58.23 | 58.23 | 0.40% | 1,151,200 |
| Aug 27, 2025 | 58.06 | 58.42 | 57.91 | 58.00 | 58.00 | 0.03% | 1,106,500 |
| Aug 26, 2025 | 57.40 | 58.09 | 56.91 | 57.98 | 57.98 | 0.62% | 2,907,224 |
| Aug 25, 2025 | 57.53 | 57.78 | 57.03 | 57.62 | 57.62 | 0.38% | 864,100 |
| Aug 22, 2025 | 57.48 | 57.83 | 57.33 | 57.40 | 57.40 | 0.02% | 1,617,400 |
| Aug 21, 2025 | 57.09 | 57.53 | 56.94 | 57.39 | 57.39 | 0.67% | 1,707,600 |
| Aug 20, 2025 | 57.02 | 57.29 | 56.89 | 57.01 | 57.01 | 0.28% | 1,118,600 |
| Aug 19, 2025 | 56.85 | 57.22 | 56.72 | 56.85 | 56.85 | -0.25% | 846,342 |
| Aug 18, 2025 | 57.26 | 57.38 | 56.81 | 56.99 | 56.99 | -0.89% | 1,093,800 |
| Aug 15, 2025 | 57.44 | 57.79 | 57.38 | 57.50 | 57.50 | -0.09% | 885,300 |
| Aug 14, 2025 | 57.54 | 57.69 | 57.25 | 57.55 | 57.55 | 0.45% | 1,337,605 |
| Aug 13, 2025 | 58.12 | 58.40 | 57.16 | 57.29 | 57.29 | -1.48% | 3,933,620 |
| Aug 12, 2025 | 57.65 | 58.59 | 57.65 | 58.15 | 58.15 | 0.38% | 11,491,200 |
| Aug 11, 2025 | 58.50 | 58.53 | 57.53 | 57.93 | 57.93 | -0.07% | 4,621,200 |
| Aug 8, 2025 | 58.13 | 58.39 | 57.48 | 57.97 | 57.97 | -0.43% | 5,704,000 |
| Aug 7, 2025 | 58.30 | 58.53 | 57.99 | 58.22 | 57.87 | 0.38% | 2,560,438 |
| Aug 6, 2025 | 58.45 | 58.66 | 57.60 | 58.00 | 57.65 | 0.09% | 5,531,006 |
| Aug 5, 2025 | 57.43 | 58.45 | 57.13 | 57.95 | 57.60 | 0.59% | 11,962,449 |
| Aug 1, 2025 | 58.40 | 58.57 | 57.34 | 57.61 | 57.26 | -2.31% | 8,222,042 |
| Jul 31, 2025 | 60.50 | 60.51 | 58.80 | 58.97 | 58.62 | -6.29% | 5,357,235 |
| Jul 30, 2025 | 62.55 | 63.19 | 62.44 | 62.93 | 62.55 | 0.21% | 978,300 |
| Jul 29, 2025 | 62.09 | 63.04 | 61.97 | 62.80 | 62.42 | 1.39% | 1,301,800 |
| Jul 28, 2025 | 61.67 | 62.28 | 61.50 | 61.94 | 61.57 | 0.98% | 890,818 |
| Jul 25, 2025 | 62.04 | 62.07 | 61.28 | 61.34 | 60.97 | -1.02% | 1,448,800 |
| Jul 24, 2025 | 61.42 | 62.33 | 61.25 | 61.97 | 61.60 | 1.08% | 1,553,125 |
| Jul 23, 2025 | 60.35 | 61.41 | 60.20 | 61.31 | 60.94 | 1.62% | 1,724,905 |
| Jul 22, 2025 | 60.56 | 60.83 | 60.12 | 60.33 | 59.97 | -0.89% | 2,207,739 |
| Jul 21, 2025 | 61.88 | 61.88 | 60.55 | 60.87 | 60.50 | -1.81% | 2,085,900 |
| Jul 18, 2025 | 62.19 | 62.46 | 61.51 | 61.99 | 61.62 | 0.58% | 1,032,200 |
| Jul 17, 2025 | 61.46 | 61.93 | 61.20 | 61.63 | 61.26 | - | 854,700 |
| Jul 16, 2025 | 62.17 | 62.32 | 61.44 | 61.63 | 61.26 | -1.00% | 1,786,414 |
| Jul 15, 2025 | 62.43 | 62.53 | 61.95 | 62.25 | 61.88 | -0.59% | 853,700 |
| Jul 14, 2025 | 62.39 | 62.66 | 61.56 | 62.62 | 62.24 | 0.56% | 735,200 |
| Jul 11, 2025 | 62.84 | 63.04 | 62.08 | 62.27 | 61.90 | -0.80% | 1,123,500 |
| Jul 10, 2025 | 63.07 | 63.22 | 62.37 | 62.77 | 62.39 | -0.76% | 1,092,530 |
| Jul 9, 2025 | 63.06 | 63.99 | 62.63 | 63.25 | 62.87 | -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 |