Topaz Energy Corp. (TSX:TPZ)
Canada
· Delayed Price · Currency is CAD 23.53
+0.11 (0.47%)
Apr 25, 2025, 3:59 PM EDT
Topaz Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 2, 2025 | 24.42 | 25.06 | 24.42 | 25.02 | 25.02 | 1.62% | 306,500 |
| Apr 1, 2025 | 24.17 | 24.65 | 23.85 | 24.62 | 24.62 | 1.61% | 214,749 |
| Mar 31, 2025 | 23.83 | 24.37 | 23.83 | 24.23 | 24.23 | 0.79% | 401,729 |
| Mar 28, 2025 | 24.24 | 24.25 | 23.96 | 24.04 | 24.04 | -0.87% | 239,300 |
| Mar 27, 2025 | 24.18 | 24.37 | 24.00 | 24.25 | 24.25 | 0.29% | 291,000 |
| Mar 26, 2025 | 24.09 | 24.50 | 24.09 | 24.18 | 24.18 | 0.33% | 247,823 |
| Mar 25, 2025 | 24.46 | 24.49 | 24.09 | 24.10 | 24.10 | -1.43% | 413,900 |
| Mar 24, 2025 | 24.36 | 24.57 | 24.35 | 24.45 | 24.45 | 0.78% | 346,422 |
| Mar 21, 2025 | 24.19 | 24.33 | 24.00 | 24.26 | 24.26 | 0.25% | 519,400 |
| Mar 20, 2025 | 24.11 | 24.34 | 24.08 | 24.20 | 24.20 | -0.08% | 189,929 |
| Mar 19, 2025 | 23.75 | 24.33 | 23.67 | 24.22 | 24.22 | 2.11% | 677,216 |
| Mar 18, 2025 | 23.53 | 23.72 | 23.40 | 23.72 | 23.72 | 0.76% | 231,985 |
| Mar 17, 2025 | 23.50 | 23.63 | 23.33 | 23.54 | 23.54 | 0.77% | 344,404 |
| Mar 14, 2025 | 23.31 | 23.45 | 22.92 | 23.36 | 23.36 | -0.26% | 314,331 |
| Mar 13, 2025 | 23.90 | 23.91 | 23.37 | 23.42 | 23.09 | -2.01% | 253,025 |
| Mar 12, 2025 | 23.67 | 24.07 | 23.55 | 23.90 | 23.56 | 1.49% | 220,346 |
| Mar 11, 2025 | 23.46 | 23.67 | 23.37 | 23.55 | 23.22 | 0.94% | 585,230 |
| Mar 10, 2025 | 23.52 | 23.57 | 22.94 | 23.33 | 23.00 | -0.72% | 442,100 |
| Mar 7, 2025 | 23.45 | 23.81 | 23.36 | 23.50 | 23.17 | 0.60% | 427,242 |
| Mar 6, 2025 | 23.64 | 23.72 | 23.21 | 23.36 | 23.03 | -1.60% | 462,329 |
| Mar 5, 2025 | 23.37 | 23.81 | 23.12 | 23.74 | 23.41 | 0.72% | 566,528 |
| Mar 4, 2025 | 23.46 | 23.85 | 23.11 | 23.57 | 23.24 | -1.22% | 606,400 |
| Mar 3, 2025 | 24.76 | 24.89 | 23.70 | 23.86 | 23.52 | -3.52% | 553,100 |
| Feb 28, 2025 | 24.82 | 24.85 | 24.43 | 24.73 | 24.38 | -0.40% | 979,200 |
| Feb 27, 2025 | 24.99 | 25.01 | 24.64 | 24.83 | 24.48 | 0.77% | 550,410 |
| Feb 26, 2025 | 24.80 | 25.01 | 24.47 | 24.64 | 24.29 | -0.24% | 439,600 |
| Feb 25, 2025 | 25.00 | 25.20 | 24.40 | 24.70 | 24.35 | -3.14% | 591,700 |
| Feb 24, 2025 | 25.71 | 25.72 | 25.20 | 25.50 | 25.14 | -0.55% | 506,800 |
| Feb 21, 2025 | 25.77 | 25.77 | 25.21 | 25.64 | 25.28 | -0.27% | 407,117 |
| Feb 20, 2025 | 25.74 | 25.74 | 25.16 | 25.71 | 25.35 | -0.35% | 262,800 |
| Feb 19, 2025 | 25.60 | 25.83 | 25.60 | 25.80 | 25.44 | 0.82% | 101,045 |
| Feb 18, 2025 | 25.40 | 25.76 | 25.22 | 25.59 | 25.23 | 1.03% | 359,300 |
| Feb 14, 2025 | 25.96 | 25.96 | 25.25 | 25.33 | 24.97 | -1.97% | 218,400 |
| Feb 13, 2025 | 25.62 | 25.97 | 25.56 | 25.84 | 25.48 | 1.10% | 623,024 |