Topaz Energy Corp. (TSX:TPZ)
Canada · Delayed Price · Currency is CAD 26.57
+0.34 (1.30%)
Nov 14, 2025, 4:00 PM EST
Topaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 26.24 | 26.57 | 26.00 | 26.57 | 26.57 | 1.30% | 299,755 |
| Nov 13, 2025 | 26.70 | 26.71 | 26.13 | 26.23 | 26.23 | -1.32% | 225,200 |
| Nov 12, 2025 | 26.31 | 26.60 | 26.04 | 26.58 | 26.58 | 1.03% | 193,900 |
| Nov 11, 2025 | 26.00 | 26.52 | 26.00 | 26.31 | 26.31 | 1.39% | 732,500 |
| Nov 10, 2025 | 25.47 | 25.99 | 25.16 | 25.95 | 25.95 | 2.29% | 412,600 |
| Nov 7, 2025 | 25.29 | 25.42 | 24.85 | 25.37 | 25.37 | 0.28% | 401,842 |
| Nov 6, 2025 | 25.08 | 25.42 | 25.02 | 25.30 | 25.30 | 1.52% | 508,730 |
| Nov 5, 2025 | 24.75 | 25.01 | 24.69 | 24.92 | 24.92 | 1.34% | 401,400 |
| Nov 4, 2025 | 25.10 | 25.10 | 24.52 | 24.59 | 24.59 | -1.01% | 344,043 |
| Nov 3, 2025 | 25.00 | 25.11 | 24.65 | 24.84 | 24.84 | -0.24% | 354,400 |
| Oct 31, 2025 | 25.11 | 25.20 | 24.82 | 24.90 | 24.90 | -0.40% | 612,815 |
| Oct 30, 2025 | 24.89 | 25.08 | 24.77 | 25.00 | 25.00 | 0.44% | 220,300 |
| Oct 29, 2025 | 24.90 | 25.28 | 24.78 | 24.89 | 24.89 | 0.12% | 471,749 |
| Oct 28, 2025 | 24.84 | 24.90 | 24.68 | 24.86 | 24.86 | 0.12% | 279,121 |
| Oct 27, 2025 | 24.75 | 25.00 | 24.68 | 24.83 | 24.83 | 0.32% | 1,019,936 |
| Oct 24, 2025 | 24.93 | 25.07 | 24.66 | 24.75 | 24.75 | -0.32% | 228,500 |
| Oct 23, 2025 | 24.98 | 25.04 | 24.73 | 24.83 | 24.83 | 0.40% | 172,200 |
| Oct 22, 2025 | 24.66 | 24.80 | 24.58 | 24.73 | 24.73 | 0.69% | 263,146 |
| Oct 21, 2025 | 24.64 | 24.71 | 24.45 | 24.56 | 24.56 | -0.28% | 268,934 |
| Oct 20, 2025 | 24.50 | 24.80 | 24.50 | 24.63 | 24.63 | 0.61% | 435,505 |
| Oct 17, 2025 | 24.57 | 24.63 | 24.37 | 24.48 | 24.48 | -0.37% | 296,200 |
| Oct 16, 2025 | 25.11 | 25.15 | 24.42 | 24.57 | 24.57 | -1.76% | 366,029 |
| Oct 15, 2025 | 25.19 | 25.25 | 24.88 | 25.01 | 25.01 | -0.28% | 1,413,800 |
| Oct 14, 2025 | 25.08 | 25.22 | 24.95 | 25.08 | 25.08 | 0.24% | 708,623 |
| Oct 10, 2025 | 25.22 | 25.30 | 24.98 | 25.02 | 25.02 | -1.03% | 833,829 |
| Oct 9, 2025 | 25.41 | 25.64 | 25.12 | 25.28 | 25.28 | -3.44% | 1,440,200 |
| Oct 8, 2025 | 26.50 | 26.50 | 26.12 | 26.18 | 26.18 | -1.13% | 212,800 |
| Oct 7, 2025 | 26.49 | 26.53 | 26.06 | 26.48 | 26.48 | -0.71% | 307,936 |
| Oct 6, 2025 | 26.30 | 26.85 | 26.30 | 26.67 | 26.67 | 1.48% | 230,713 |
| Oct 3, 2025 | 25.81 | 26.32 | 25.81 | 26.28 | 26.28 | 2.06% | 178,402 |
| Oct 2, 2025 | 25.97 | 26.12 | 25.74 | 25.75 | 25.75 | -1.15% | 187,936 |
| Oct 1, 2025 | 25.69 | 26.20 | 25.54 | 26.05 | 26.05 | 0.85% | 348,325 |
| Sep 30, 2025 | 26.42 | 26.42 | 25.81 | 25.83 | 25.83 | -2.82% | 211,300 |
| Sep 29, 2025 | 26.75 | 26.75 | 26.34 | 26.58 | 26.58 | -0.67% | 255,800 |
| Sep 26, 2025 | 26.65 | 26.97 | 26.56 | 26.76 | 26.76 | 0.68% | 336,600 |
| Sep 25, 2025 | 26.27 | 26.63 | 26.20 | 26.58 | 26.58 | 0.95% | 241,700 |
| Sep 24, 2025 | 25.95 | 26.46 | 25.95 | 26.33 | 26.33 | 1.54% | 214,943 |
| Sep 23, 2025 | 25.73 | 26.29 | 25.73 | 25.93 | 25.93 | 1.05% | 255,700 |
| Sep 22, 2025 | 25.30 | 25.77 | 25.22 | 25.66 | 25.66 | 1.14% | 438,542 |
| Sep 19, 2025 | 25.71 | 25.77 | 25.32 | 25.37 | 25.37 | -1.01% | 558,140 |
| Sep 18, 2025 | 25.77 | 25.99 | 25.61 | 25.63 | 25.63 | -0.12% | 144,400 |
| Sep 17, 2025 | 25.93 | 25.98 | 25.65 | 25.66 | 25.66 | -1.04% | 158,114 |
| Sep 16, 2025 | 25.39 | 25.94 | 25.31 | 25.93 | 25.93 | 2.77% | 366,416 |
| Sep 15, 2025 | 25.19 | 25.43 | 25.07 | 25.23 | 25.23 | -1.68% | 167,100 |
| Sep 12, 2025 | 25.55 | 25.76 | 25.55 | 25.66 | 25.32 | 0.83% | 154,800 |
| Sep 11, 2025 | 25.49 | 25.53 | 25.26 | 25.45 | 25.11 | -0.16% | 225,744 |
| Sep 10, 2025 | 25.14 | 25.50 | 25.13 | 25.49 | 25.15 | 1.47% | 345,000 |
| Sep 9, 2025 | 25.05 | 25.27 | 25.02 | 25.12 | 24.79 | 0.44% | 194,900 |
| Sep 8, 2025 | 24.87 | 25.02 | 24.72 | 25.01 | 24.68 | 0.72% | 258,400 |
| Sep 5, 2025 | 24.94 | 24.97 | 24.66 | 24.83 | 24.50 | -0.56% | 2,055,200 |