Skip to main content
Topaz Energy Corp. (TSX:TPZ)
Canada flag Canada · Delayed Price · Currency is CAD
25.64
-0.07 (-0.27%)
Feb 21, 2025, 3:59 PM EST

Topaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202525.7725.7725.2125.6425.64-0.27%407,117
Feb 20, 202525.7425.7425.1625.7125.71-0.35%262,800
Feb 19, 202525.6025.8325.6025.8025.800.82%101,845
Feb 18, 202525.4025.7625.2225.5925.591.03%359,300
Feb 14, 202525.9625.9625.2525.3325.33-1.97%218,400
Feb 13, 202525.6225.9725.5625.8425.841.10%623,024
Feb 12, 202525.4525.7125.2325.5625.560.20%354,848
Feb 11, 202525.2825.5325.2125.5125.511.03%231,300
Feb 10, 202524.8225.3124.6725.2525.252.23%413,800
Feb 7, 202524.8224.9024.5724.7024.70-0.08%507,600
Feb 6, 202525.1525.2324.5424.7224.72-1.24%502,307
Feb 5, 202525.3025.3325.0325.0325.03-1.11%486,015
Feb 4, 202525.1625.6025.1325.3125.31-0.08%314,100
Feb 3, 202524.1625.6824.0125.3325.331.12%426,000
Jan 31, 202525.6025.9425.0425.0525.05-2.11%407,401
Jan 30, 202525.8525.9725.5325.5925.59-0.81%224,233
Jan 29, 202525.6925.9525.5125.8025.800.31%241,224
Jan 28, 202526.2726.2725.6625.7225.72-1.30%262,100
Jan 27, 202526.3826.4525.8926.0626.06-2.76%271,500
Jan 24, 202527.1427.1626.6226.8026.80-1.22%201,264
Jan 23, 202527.4027.5527.0327.1327.13-0.51%127,300
Jan 22, 202527.1727.5227.1727.2727.270.29%181,900
Jan 21, 202527.0727.2926.7927.1927.19-0.48%171,600
Jan 20, 202527.0227.3826.9227.3227.320.74%97,420
Jan 17, 202527.0027.3526.7427.1227.120.37%324,700
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