Skip to main content
logo
Topaz Energy Corp. (TSX:TPZ)
Canada flag Canada · Delayed Price · Currency is CAD
24.75
-0.08 (-0.32%)
Oct 24, 2025, 4:00 PM EDT

Topaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202524.9325.0724.6624.7524.75-0.32%228,478
Oct 23, 202524.9825.0424.7324.8324.830.40%172,200
Oct 22, 202524.6624.8024.5824.7324.730.69%263,146
Oct 21, 202524.6424.7124.4524.5624.56-0.28%268,934
Oct 20, 202524.5024.8024.5024.6324.630.61%435,505
Oct 17, 202524.5724.6324.3724.4824.48-0.37%296,200
Oct 16, 202525.1125.1524.4224.5724.57-1.76%366,029
Oct 15, 202525.1925.2524.8825.0125.01-0.28%1,413,800
Oct 14, 202525.0825.2224.9525.0825.080.24%708,623
Oct 10, 202525.2225.3024.9825.0225.02-1.03%833,829
Oct 9, 202525.4125.6425.1225.2825.28-3.44%1,440,200
Oct 8, 202526.5026.5026.1226.1826.18-1.13%212,800
Oct 7, 202526.4926.5326.0626.4826.48-0.71%307,936
Oct 6, 202526.3026.8526.3026.6726.671.48%230,713
Oct 3, 202525.8126.3225.8126.2826.282.06%178,402
Oct 2, 202525.9726.1225.7425.7525.75-1.15%187,936
Oct 1, 202525.6926.2025.5426.0526.050.85%348,325
Sep 30, 202526.4226.4225.8125.8325.83-2.82%211,300
Sep 29, 202526.7526.7526.3426.5826.58-0.67%255,800
Sep 26, 202526.6526.9726.5626.7626.760.68%336,600
Sep 25, 202526.2726.6326.2026.5826.580.95%241,700
Sep 24, 202525.9526.4625.9526.3326.331.54%214,943
Sep 23, 202525.7326.2925.7325.9325.931.05%255,700
Sep 22, 202525.3025.7725.2225.6625.661.14%438,542
Sep 19, 202525.7125.7725.3225.3725.37-1.01%558,140
Sep 18, 202525.7725.9925.6125.6325.63-0.12%144,400
Sep 17, 202525.9325.9825.6525.6625.66-1.04%158,114
Sep 16, 202525.3925.9425.3125.9325.932.77%366,416
Sep 15, 202525.1925.4325.0725.2325.23-1.68%167,100
Sep 12, 202525.5525.7625.5525.6625.320.83%154,800
Sep 11, 202525.4925.5325.2625.4525.11-0.16%225,744
Sep 10, 202525.1425.5025.1325.4925.151.47%345,000
Sep 9, 202525.0525.2725.0225.1224.790.44%194,900
Sep 8, 202524.8725.0224.7225.0124.680.72%258,400
Sep 5, 202524.9424.9724.6624.8324.50-0.56%2,055,200
Sep 4, 202525.0925.0924.8624.9724.64-0.24%476,615
Sep 3, 202525.1325.3524.9725.0324.70-0.79%218,800
Sep 2, 202525.1425.3625.0025.2324.900.72%143,800
Aug 29, 202525.2125.3324.9825.0524.72-0.63%148,200
Aug 28, 202525.3325.3825.1625.2124.88-0.47%268,600
Aug 27, 202524.8225.3924.8225.3324.992.30%277,800
Aug 26, 202525.1125.2224.5724.7624.43-1.39%884,500
Aug 25, 202525.2325.2725.0325.1124.78-0.79%426,630
Aug 22, 202525.4225.5225.2025.3124.970.08%234,449
Aug 21, 202524.9425.3224.8925.2924.951.77%88,339
Aug 20, 202524.9925.1324.8124.8524.52-0.40%255,141
Aug 19, 202524.9625.0824.8524.9524.62-152,700
Aug 18, 202524.8525.0624.7724.9524.620.36%224,139
Aug 15, 202524.7924.9824.7824.8624.53-0.24%287,100
Aug 14, 202524.9324.9524.7524.9224.590.08%72,304