Topaz Energy Corp. (TSX:TPZ)
Canada
· Delayed Price · Currency is CAD 26.47
+0.54 (2.08%)
Jun 13, 2025, 4:00 PM EDT
Topaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 26.48 | 26.48 | 25.89 | 26.47 | 26.47 | 0.76% | 528,467 |
| Jun 12, 2025 | 26.28 | 26.38 | 26.13 | 26.27 | 25.93 | -0.11% | 255,300 |
| Jun 11, 2025 | 26.05 | 26.39 | 25.94 | 26.30 | 25.96 | 1.51% | 324,937 |
| Jun 10, 2025 | 25.80 | 26.12 | 25.75 | 25.91 | 25.57 | 0.39% | 280,900 |
| Jun 9, 2025 | 25.81 | 26.03 | 25.52 | 25.81 | 25.48 | 0.70% | 412,100 |
| Jun 6, 2025 | 25.75 | 25.86 | 25.53 | 25.63 | 25.30 | 0.08% | 370,900 |
| Jun 5, 2025 | 25.77 | 25.82 | 25.53 | 25.61 | 25.28 | -0.16% | 362,823 |
| Jun 4, 2025 | 25.45 | 25.74 | 25.40 | 25.65 | 25.32 | 0.63% | 343,100 |
| Jun 3, 2025 | 25.44 | 25.59 | 25.05 | 25.49 | 25.16 | 0.51% | 591,016 |
| Jun 2, 2025 | 25.33 | 25.50 | 25.07 | 25.36 | 25.03 | 0.83% | 308,046 |
| May 30, 2025 | 25.26 | 25.35 | 25.07 | 25.15 | 24.82 | -1.10% | 503,319 |
| May 29, 2025 | 25.60 | 25.78 | 25.40 | 25.43 | 25.10 | -0.04% | 400,300 |
| May 28, 2025 | 25.58 | 25.58 | 25.22 | 25.44 | 25.11 | 0.43% | 403,200 |
| May 27, 2025 | 25.35 | 25.36 | 24.89 | 25.33 | 25.00 | 0.48% | 301,700 |
| May 26, 2025 | 25.23 | 25.36 | 25.12 | 25.21 | 24.88 | 0.36% | 72,900 |
| May 23, 2025 | 24.90 | 25.37 | 24.90 | 25.12 | 24.79 | 0.52% | 174,200 |
| May 22, 2025 | 24.90 | 25.19 | 24.60 | 24.99 | 24.67 | -0.04% | 327,700 |
| May 21, 2025 | 25.45 | 25.54 | 24.98 | 25.00 | 24.68 | -1.96% | 495,500 |
| May 20, 2025 | 25.11 | 25.66 | 25.07 | 25.50 | 25.17 | 1.35% | 607,620 |
| May 16, 2025 | 25.05 | 25.20 | 24.74 | 25.16 | 24.83 | 0.96% | 250,100 |
| May 15, 2025 | 24.89 | 25.04 | 24.62 | 24.92 | 24.60 | -0.20% | 251,049 |
| May 14, 2025 | 24.88 | 25.13 | 24.84 | 24.97 | 24.65 | -0.20% | 298,114 |
| May 13, 2025 | 24.81 | 25.19 | 24.75 | 25.02 | 25.02 | 1.05% | 189,900 |
| May 12, 2025 | 24.72 | 24.83 | 24.45 | 24.76 | 24.76 | 2.31% | 304,500 |
| May 9, 2025 | 24.32 | 24.32 | 23.95 | 24.20 | 24.20 | 0.79% | 119,200 |
| May 8, 2025 | 24.40 | 24.43 | 24.00 | 24.01 | 24.01 | -0.17% | 373,224 |
| May 7, 2025 | 23.69 | 24.07 | 23.34 | 24.05 | 24.05 | 1.91% | 327,250 |
| May 6, 2025 | 23.83 | 23.85 | 23.23 | 23.60 | 23.60 | 1.72% | 399,824 |
| May 5, 2025 | 23.00 | 23.34 | 22.86 | 23.20 | 23.20 | 0.04% | 129,700 |
| May 2, 2025 | 23.35 | 23.43 | 22.83 | 23.19 | 23.19 | 0.26% | 148,338 |
| May 1, 2025 | 22.98 | 23.35 | 22.80 | 23.13 | 23.13 | 0.43% | 190,526 |
| Apr 30, 2025 | 23.14 | 23.39 | 22.78 | 23.03 | 23.03 | -1.54% | 237,500 |
| Apr 29, 2025 | 23.65 | 23.75 | 23.28 | 23.39 | 23.39 | -0.76% | 193,211 |
| Apr 28, 2025 | 23.57 | 23.68 | 23.37 | 23.57 | 23.57 | 0.17% | 171,807 |
| Apr 25, 2025 | 23.48 | 23.54 | 23.28 | 23.53 | 23.53 | 0.47% | 105,600 |
| Apr 24, 2025 | 23.62 | 23.99 | 23.34 | 23.42 | 23.42 | -0.04% | 357,600 |
| Apr 23, 2025 | 23.84 | 23.84 | 23.09 | 23.43 | 23.43 | -0.26% | 285,400 |
| Apr 22, 2025 | 23.68 | 23.85 | 23.48 | 23.49 | 23.49 | - | 183,900 |
| Apr 21, 2025 | 23.70 | 23.85 | 23.30 | 23.49 | 23.49 | -1.30% | 297,509 |
| Apr 17, 2025 | 23.63 | 23.90 | 23.17 | 23.80 | 23.80 | 2.10% | 220,300 |
| Apr 16, 2025 | 23.44 | 24.09 | 23.29 | 23.31 | 23.31 | -0.30% | 258,800 |
| Apr 15, 2025 | 22.76 | 23.42 | 22.52 | 23.38 | 23.38 | 2.45% | 339,000 |
| Apr 14, 2025 | 23.01 | 23.51 | 22.57 | 22.82 | 22.82 | 0.84% | 315,200 |
| Apr 11, 2025 | 21.78 | 22.83 | 21.68 | 22.63 | 22.63 | 4.24% | 579,130 |
| Apr 10, 2025 | 23.00 | 23.00 | 21.61 | 21.71 | 21.71 | -6.14% | 520,426 |
| Apr 9, 2025 | 21.00 | 23.47 | 21.00 | 23.13 | 23.13 | 7.53% | 806,606 |
| Apr 8, 2025 | 22.75 | 22.76 | 21.12 | 21.51 | 21.51 | -2.58% | 598,049 |
| Apr 7, 2025 | 21.24 | 22.34 | 21.09 | 22.08 | 22.08 | -0.27% | 976,634 |
| Apr 4, 2025 | 23.01 | 23.02 | 21.45 | 22.14 | 22.14 | -6.74% | 1,077,340 |
| Apr 3, 2025 | 24.21 | 24.71 | 23.70 | 23.74 | 23.74 | -5.12% | 532,200 |