Skip to main content
Topaz Energy Corp. (TSX:TPZ)
Canada flag Canada · Delayed Price · Currency is CAD
24.04
-0.21 (-0.87%)
Mar 28, 2025, 3:59 PM EST

Topaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 28, 202524.2424.2523.9624.0424.04-0.87%239,279
Mar 27, 202524.1824.3724.0024.2524.250.29%291,000
Mar 26, 202524.0924.5024.0924.1824.180.33%247,823
Mar 25, 202524.4624.4924.0924.1024.10-1.43%413,900
Mar 24, 202524.3624.5724.3524.4524.450.78%346,422
Mar 21, 202524.1924.3324.0024.2624.260.25%519,400
Mar 20, 202524.1124.3424.0824.2024.20-0.08%189,929
Mar 19, 202523.7524.3323.6724.2224.222.11%677,216
Mar 18, 202523.5323.7223.4023.7223.720.76%231,985
Mar 17, 202523.5023.6323.3323.5423.540.77%344,404
Mar 14, 202523.3123.4522.9223.3623.36-0.26%314,331
Mar 13, 202523.9023.9123.3723.4223.09-2.01%253,025
Mar 12, 202523.6724.0723.5523.9023.561.49%220,346
Mar 11, 202523.4623.6723.3723.5523.220.94%585,230
Mar 10, 202523.5223.5722.9423.3323.00-0.72%442,100
Mar 7, 202523.4523.8123.3623.5023.170.60%427,242
Mar 6, 202523.6423.7223.2123.3623.03-1.60%462,329
Mar 5, 202523.3723.8123.1223.7423.410.72%566,528
Mar 4, 202523.4623.8523.1123.5723.24-1.22%606,400
Mar 3, 202524.7624.8923.7023.8623.52-3.52%553,100
Feb 28, 202524.8224.8524.4324.7324.38-0.40%979,200
Feb 27, 202524.9925.0124.6424.8324.480.77%550,410
Feb 26, 202524.8025.0124.4724.6424.29-0.24%439,600
Feb 25, 202525.0025.2024.4024.7024.35-3.14%591,700
Feb 24, 202525.7125.7225.2025.5025.14-0.55%506,800
Feb 21, 202525.7725.7725.2125.6425.28-0.27%407,117
Feb 20, 202525.7425.7425.1625.7125.35-0.35%262,800
Feb 19, 202525.6025.8325.6025.8025.440.82%101,045
Feb 18, 202525.4025.7625.2225.5925.231.03%359,300
Feb 14, 202525.9625.9625.2525.3324.97-1.97%218,400
Feb 13, 202525.6225.9725.5625.8425.481.10%623,024
Feb 12, 202525.4525.7125.2325.5625.200.20%354,748
Feb 11, 202525.2825.5325.2125.5125.151.03%231,300
Feb 10, 202524.8225.3124.6725.2524.892.23%413,800
Feb 7, 202524.8224.9024.5724.7024.35-0.08%507,600
Feb 6, 202525.1525.2324.5424.7224.37-1.24%502,307
Feb 5, 202525.3025.3325.0325.0324.68-1.11%486,015
Feb 4, 202525.1625.6025.1325.3124.95-0.08%314,100
Feb 3, 202524.1625.6824.0125.3324.971.12%426,000
Jan 31, 202525.6025.9425.0425.0524.70-2.11%407,401
Jan 30, 202525.8525.9725.5325.5925.23-0.81%224,233
Jan 29, 202525.6925.9525.5125.8025.440.31%241,224
Jan 28, 202526.2726.2725.6625.7225.36-1.30%262,100
Jan 27, 202526.3826.4525.8926.0625.69-2.76%271,500
Jan 24, 202527.1427.1626.6226.8026.42-1.22%200,800
Jan 23, 202527.4027.5527.0327.1326.75-0.51%127,300
Jan 22, 202527.1727.5227.1727.2726.890.29%181,900
Jan 21, 202527.0727.2926.7927.1926.81-0.48%171,600
Jan 20, 202527.0227.3826.9227.3226.940.74%97,420
Jan 17, 202527.0027.3526.7427.1226.740.37%324,700