Skip to main content
Topaz Energy Corp. (TSX: TPZ)
Canada flag Canada · Delayed Price · Currency is CAD
27.32
+0.20 (0.74%)
Jan 20, 2025, 3:59 PM EST

Topaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202527.0027.3526.7427.1227.120.37%324,653
Jan 16, 202526.9427.1126.9427.0227.020.11%244,433
Jan 15, 202526.9827.2126.8826.9926.99-0.07%375,228
Jan 14, 202526.9227.1726.8127.0127.01-0.07%450,123
Jan 13, 202527.5827.7326.9927.0327.03-1.85%431,800
Jan 10, 202528.3028.4727.3927.5427.54-2.27%400,400
Jan 9, 202527.9928.3027.9028.1828.180.57%224,642
Jan 8, 202528.3228.6527.7928.0228.02-1.16%379,024
Jan 7, 202528.3928.4928.1628.3528.350.32%405,125
Jan 6, 202528.2528.7228.1928.2628.260.18%602,226
Jan 3, 202528.2928.3627.9028.2128.21-0.21%422,400
Jan 2, 202527.7528.3127.7528.2728.271.51%558,854
Dec 31, 202427.7227.9727.6127.8527.850.69%230,100
Dec 30, 202427.1927.8227.1027.6627.662.26%378,300
Dec 27, 202427.1027.1826.7927.0527.050.19%591,228
Dec 24, 202426.8827.1926.5327.0027.000.71%115,942
Dec 23, 202425.9826.8225.9526.8126.813.51%484,812
Dec 20, 202426.0726.3125.8325.9025.90-1.33%1,181,800
Dec 19, 202426.2526.4226.1326.2526.250.15%252,912
Dec 18, 202426.3626.5726.1526.2126.21-0.53%343,500
Dec 17, 202426.3926.4025.9026.3526.35-0.90%685,403
Dec 16, 202427.0827.0826.5126.5926.59-1.59%346,641
Dec 13, 202426.9027.0426.6527.0227.02-0.73%238,103
Dec 12, 202427.0127.3426.8827.2226.890.44%384,800
Dec 11, 202426.8927.1226.7927.1026.771.12%338,700
Dec 10, 202427.3727.4126.7226.8026.48-2.05%748,300
Dec 9, 202427.4827.5227.2927.3627.030.26%309,721
Dec 6, 202427.3627.5626.9127.2926.96-0.62%538,917
Dec 5, 202427.1327.7227.1227.4627.130.81%531,100
Dec 4, 202427.4027.4127.0227.2426.91-0.84%388,922
Dec 3, 202427.7527.7827.3327.4727.14-0.76%235,600
Dec 2, 202427.8627.9727.5527.6827.34-0.57%415,900
Nov 29, 202427.9128.0327.8027.8427.50-0.11%772,414
Nov 28, 202427.8828.0227.8427.8727.53-159,541
Nov 27, 202427.9328.0027.8127.8727.530.22%384,100
Nov 26, 202427.8228.2527.8027.8127.47-4.04%2,425,500
Nov 25, 202429.3929.4128.9028.9828.63-1.26%391,900
Nov 22, 202429.3129.4829.1629.3528.990.17%233,800
Nov 21, 202428.8129.5128.7429.3028.942.63%322,838
Nov 20, 202428.4128.5628.1128.5528.201.24%307,704
Nov 19, 202428.2328.5728.1828.2027.86-0.88%247,000
Nov 18, 202428.1828.5828.1628.4528.111.07%350,500
Nov 15, 202427.8828.2727.5928.1527.810.97%176,407
Nov 14, 202427.9728.2127.4427.8827.54-0.21%378,500
Nov 13, 202427.9428.0327.5127.9427.600.36%256,322
Nov 12, 202427.9928.1027.4327.8427.500.22%229,511
Nov 11, 202427.8827.8827.3927.7827.44-0.39%132,010
Nov 8, 202428.0728.1327.5427.8927.55-0.89%236,941
Nov 7, 202428.0028.1627.6328.1427.800.72%169,027
Nov 6, 202428.0028.1327.7027.9427.601.05%511,500
Nov 5, 202427.1927.7927.1027.6527.312.33%294,723
Nov 4, 202426.7827.0526.7127.0226.691.24%254,623
Nov 1, 202426.9027.0226.5326.6926.37-0.07%238,113
Oct 31, 202426.8627.0326.6726.7126.39-0.93%226,800
Oct 30, 202427.0527.1926.8526.9626.630.45%163,200
Oct 29, 202426.6427.1026.4526.8426.511.02%149,544
Oct 28, 202426.7527.0626.5526.5726.25-2.71%353,034
Oct 25, 202427.2027.5327.2027.3126.980.37%204,844
Oct 24, 202427.0527.2326.7827.2126.881.08%143,600
Oct 23, 202427.0527.3826.6226.9226.59-0.44%205,200
Oct 22, 202427.1527.3526.9927.0426.71-0.11%220,300
Oct 21, 202427.0127.2526.9427.0726.740.11%253,110
Oct 18, 202427.0127.1826.7927.0426.710.15%126,200
Oct 17, 202426.9927.0726.7127.0026.671.01%119,242
Oct 16, 202426.8226.8626.5826.7326.41-0.34%280,904
Oct 15, 202427.1127.1126.8226.8226.49-3.07%260,841
Oct 11, 202427.4027.7827.4027.6727.330.91%164,400
Oct 10, 202427.0627.4927.0627.4227.091.67%215,838
Oct 9, 202426.6326.9826.6326.9726.640.63%181,400
Oct 8, 202426.8926.9826.5226.8026.48-1.43%351,207
Oct 7, 202426.9127.2326.8327.1926.860.93%361,600
Oct 4, 202427.1527.1626.9126.9426.61-0.15%241,100
Oct 3, 202426.3626.9926.2426.9826.652.66%347,600
Oct 2, 202426.0026.5426.0026.2825.960.57%648,902
Oct 1, 202425.6926.2825.6826.1325.811.08%266,500
Sep 30, 202425.1725.8725.1725.8525.542.17%190,400
Sep 27, 202424.8125.3924.8025.3024.991.98%220,232
Sep 26, 202425.2125.2224.7624.8124.51-2.05%195,800
Sep 25, 202425.7025.7025.3225.3325.02-1.29%363,446
Sep 24, 202425.6425.7425.5225.6625.350.90%131,427
Sep 23, 202425.2425.7625.2425.4325.120.95%795,100
Sep 20, 202425.4725.4725.0825.1924.88-1.41%555,000
Sep 19, 202425.3325.6625.1325.5525.241.51%158,837
Sep 18, 202425.4325.5125.0125.1724.86-1.37%165,700
Sep 17, 202425.1225.5525.1225.5225.211.43%298,605
Sep 16, 202425.1925.3224.9125.1624.85-0.12%196,014
Sep 13, 202425.3325.5125.1025.1924.88-1.29%300,000
Sep 12, 202425.3925.7825.3125.5224.880.71%250,936
Sep 11, 202425.0025.6024.8025.3424.710.56%334,800
Sep 10, 202425.2425.2424.5025.2024.570.04%426,400
Sep 9, 202425.6725.7425.1525.1924.56-0.83%268,605
Sep 6, 202425.6525.8725.2225.4024.77-1.09%244,000
Sep 5, 202425.7225.8225.5025.6825.040.51%154,300
Sep 4, 202425.7626.2725.5325.5524.91-1.31%277,942
Sep 3, 202426.4026.5525.7825.8925.25-3.03%308,300
Aug 30, 202426.6426.7226.2526.7026.04-0.19%329,720
Aug 29, 202426.2926.9326.1026.7526.082.26%318,820
Aug 28, 202426.1626.3026.0326.1625.51-229,100
Aug 27, 202426.6126.6126.0626.1625.51-1.28%233,245
Aug 26, 202426.5026.7726.5026.5025.840.23%416,100