Topaz Energy Corp. (TSX:TPZ)
Canada · Delayed Price · Currency is CAD 25.11
-0.20 (-0.79%)
Aug 25, 2025, 4:00 PM EDT
Topaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 25.23 | 25.27 | 25.03 | 25.11 | 25.11 | -0.79% | 426,630 |
| Aug 22, 2025 | 25.42 | 25.52 | 25.20 | 25.31 | 25.31 | 0.08% | 234,449 |
| Aug 21, 2025 | 24.94 | 25.32 | 24.89 | 25.29 | 25.29 | 1.77% | 88,339 |
| Aug 20, 2025 | 24.99 | 25.13 | 24.81 | 24.85 | 24.85 | -0.40% | 255,141 |
| Aug 19, 2025 | 24.96 | 25.08 | 24.85 | 24.95 | 24.95 | - | 152,700 |
| Aug 18, 2025 | 24.85 | 25.06 | 24.77 | 24.95 | 24.95 | 0.36% | 224,139 |
| Aug 15, 2025 | 24.79 | 24.98 | 24.78 | 24.86 | 24.86 | -0.24% | 287,100 |
| Aug 14, 2025 | 24.93 | 24.95 | 24.75 | 24.92 | 24.92 | 0.08% | 72,304 |
| Aug 13, 2025 | 25.09 | 25.23 | 24.71 | 24.90 | 24.90 | -0.84% | 222,300 |
| Aug 12, 2025 | 24.93 | 25.20 | 24.87 | 25.11 | 25.11 | 0.36% | 176,600 |
| Aug 11, 2025 | 25.19 | 25.24 | 24.99 | 25.02 | 25.02 | -0.56% | 100,000 |
| Aug 8, 2025 | 25.55 | 25.55 | 25.09 | 25.16 | 25.16 | -1.22% | 203,100 |
| Aug 7, 2025 | 25.58 | 25.63 | 25.30 | 25.47 | 25.47 | 0.63% | 185,105 |
| Aug 6, 2025 | 25.44 | 25.59 | 25.18 | 25.31 | 25.31 | -0.35% | 158,141 |
| Aug 5, 2025 | 25.36 | 25.50 | 25.03 | 25.40 | 25.40 | 0.67% | 214,400 |
| Aug 1, 2025 | 25.58 | 25.63 | 24.95 | 25.23 | 25.23 | -2.02% | 231,200 |
| Jul 31, 2025 | 26.04 | 26.20 | 25.74 | 25.75 | 25.75 | -1.90% | 295,400 |
| Jul 30, 2025 | 26.41 | 26.44 | 26.08 | 26.25 | 26.25 | -0.42% | 174,635 |
| Jul 29, 2025 | 26.31 | 26.52 | 25.82 | 26.36 | 26.36 | 1.07% | 385,100 |
| Jul 28, 2025 | 25.65 | 26.11 | 25.65 | 26.08 | 26.08 | 1.80% | 236,129 |
| Jul 25, 2025 | 25.78 | 25.91 | 25.53 | 25.62 | 25.62 | -0.85% | 206,300 |
| Jul 24, 2025 | 25.74 | 25.92 | 25.56 | 25.84 | 25.84 | 0.82% | 159,900 |
| Jul 23, 2025 | 25.40 | 25.70 | 25.40 | 25.63 | 25.63 | 1.14% | 165,936 |
| Jul 22, 2025 | 25.20 | 25.40 | 25.20 | 25.34 | 25.34 | 0.24% | 159,201 |
| Jul 21, 2025 | 25.94 | 25.94 | 25.24 | 25.28 | 25.28 | -1.75% | 153,634 |
| Jul 18, 2025 | 25.79 | 25.85 | 25.53 | 25.73 | 25.73 | 0.67% | 122,224 |
| Jul 17, 2025 | 25.48 | 25.75 | 25.44 | 25.56 | 25.56 | 0.31% | 140,400 |
| Jul 16, 2025 | 25.61 | 25.72 | 25.28 | 25.48 | 25.48 | -0.23% | 260,000 |
| Jul 15, 2025 | 25.64 | 25.64 | 25.39 | 25.54 | 25.54 | -0.20% | 251,139 |
| Jul 14, 2025 | 25.43 | 25.60 | 25.27 | 25.59 | 25.59 | 0.43% | 177,522 |
| Jul 11, 2025 | 25.56 | 25.59 | 25.25 | 25.48 | 25.48 | 0.16% | 195,000 |
| Jul 10, 2025 | 25.42 | 25.52 | 25.12 | 25.44 | 25.44 | 0.12% | 345,700 |
| Jul 9, 2025 | 25.70 | 25.81 | 25.40 | 25.41 | 25.41 | -1.05% | 110,706 |
| Jul 8, 2025 | 25.37 | 25.92 | 25.27 | 25.68 | 25.68 | 1.06% | 352,000 |
| Jul 7, 2025 | 25.44 | 25.64 | 25.25 | 25.41 | 25.41 | -0.08% | 514,600 |
| Jul 4, 2025 | 25.49 | 25.60 | 25.08 | 25.43 | 25.43 | 0.08% | 73,829 |
| Jul 3, 2025 | 25.60 | 25.62 | 25.34 | 25.41 | 25.41 | -0.70% | 156,732 |
| Jul 2, 2025 | 25.95 | 26.08 | 25.37 | 25.59 | 25.59 | -0.27% | 198,500 |
| Jun 30, 2025 | 25.74 | 25.80 | 25.49 | 25.66 | 25.66 | 0.31% | 234,000 |
| Jun 27, 2025 | 25.44 | 25.77 | 25.44 | 25.58 | 25.58 | 0.35% | 208,540 |
| Jun 26, 2025 | 25.29 | 25.60 | 25.15 | 25.49 | 25.49 | 1.15% | 237,200 |
| Jun 25, 2025 | 25.32 | 25.37 | 25.07 | 25.20 | 25.20 | -0.71% | 376,500 |
| Jun 24, 2025 | 25.17 | 25.51 | 24.91 | 25.38 | 25.38 | -0.43% | 443,100 |
| Jun 23, 2025 | 26.77 | 26.77 | 25.46 | 25.49 | 25.49 | -3.85% | 561,700 |
| Jun 20, 2025 | 26.19 | 26.57 | 26.08 | 26.51 | 26.51 | -0.11% | 896,924 |
| Jun 19, 2025 | 26.57 | 26.82 | 26.36 | 26.54 | 26.54 | 0.68% | 158,100 |
| Jun 18, 2025 | 26.70 | 26.76 | 26.25 | 26.36 | 26.36 | -1.01% | 189,139 |
| Jun 17, 2025 | 26.46 | 26.73 | 26.25 | 26.63 | 26.63 | 1.49% | 343,900 |
| Jun 16, 2025 | 26.50 | 26.50 | 26.04 | 26.24 | 26.24 | -0.87% | 336,803 |
| Jun 13, 2025 | 26.48 | 26.48 | 25.89 | 26.47 | 26.47 | 0.76% | 528,810 |