Topaz Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 26.290 | 26.290 | 26.070 | 26.170 | 23.423 | 178,700 |
| 2024-08-21 | 26.230 | 26.410 | 26.100 | 26.190 | 23.441 | 237,300 |
| 2024-08-20 | 26.020 | 26.220 | 25.860 | 26.090 | 23.351 | 260,000 |
| 2024-08-19 | 25.910 | 26.280 | 25.270 | 26.030 | 23.298 | 411,100 |
| 2024-08-16 | 25.900 | 26.000 | 25.600 | 25.730 | 23.029 | 161,100 |
| 2024-08-15 | 26.100 | 26.280 | 25.800 | 26.060 | 23.324 | 106,400 |
| 2024-08-14 | 25.670 | 26.120 | 25.670 | 26.060 | 23.324 | 295,700 |
| 2024-08-13 | 25.400 | 25.690 | 24.830 | 25.650 | 22.957 | 181,900 |
| 2024-08-12 | 24.960 | 25.590 | 24.950 | 25.570 | 22.886 | 166,300 |
| 2024-08-09 | 25.050 | 25.050 | 24.670 | 24.900 | 22.286 | 240,700 |
| 2024-08-08 | 25.090 | 25.150 | 24.890 | 25.120 | 22.483 | 161,500 |
| 2024-08-07 | 25.000 | 25.145 | 24.490 | 24.850 | 22.241 | 119,900 |
| 2024-08-06 | 24.610 | 24.980 | 24.490 | 24.810 | 22.206 | 334,500 |
| 2024-08-02 | 25.150 | 25.190 | 24.430 | 24.850 | 22.241 | 337,900 |
| 2024-08-01 | 26.000 | 26.000 | 25.290 | 25.310 | 22.653 | 255,300 |
| 2024-07-31 | 25.770 | 26.190 | 25.770 | 25.990 | 23.262 | 202,400 |
| 2024-07-30 | 25.130 | 26.100 | 25.100 | 25.760 | 23.056 | 445,600 |
| 2024-07-29 | 25.000 | 25.030 | 24.420 | 24.590 | 22.009 | 109,100 |
| 2024-07-26 | 24.790 | 25.005 | 24.630 | 24.930 | 22.313 | 75,200 |
| 2024-07-25 | 24.500 | 24.790 | 24.250 | 24.750 | 22.152 | 92,600 |
| 2024-07-24 | 24.960 | 24.960 | 24.540 | 24.570 | 21.991 | 84,700 |
| 2024-07-23 | 25.120 | 25.120 | 24.590 | 24.840 | 22.232 | 83,800 |
| 2024-07-22 | 24.890 | 25.090 | 24.760 | 24.980 | 22.358 | 89,600 |
| 2024-07-19 | 24.760 | 25.050 | 24.340 | 24.830 | 22.224 | 150,300 |
| 2024-07-18 | 24.570 | 24.780 | 24.500 | 24.680 | 22.089 | 328,100 |
| 2024-07-17 | 24.830 | 25.040 | 24.420 | 24.540 | 21.964 | 337,900 |
| 2024-07-16 | 25.370 | 25.400 | 24.720 | 24.790 | 22.188 | 257,400 |
| 2024-07-15 | 25.200 | 25.640 | 25.050 | 25.480 | 22.805 | 241,200 |
| 2024-07-12 | 24.960 | 25.350 | 24.960 | 25.110 | 22.474 | 166,500 |
| 2024-07-11 | 24.550 | 24.960 | 24.420 | 24.900 | 22.286 | 185,800 |
| 2024-07-10 | 24.020 | 24.570 | 23.960 | 24.510 | 21.937 | 464,800 |
| 2024-07-09 | 24.410 | 24.570 | 24.080 | 24.140 | 21.606 | 160,600 |
| 2024-07-08 | 24.510 | 24.760 | 24.300 | 24.510 | 21.937 | 262,000 |
| 2024-07-05 | 24.870 | 24.970 | 24.500 | 24.500 | 21.928 | 372,700 |
| 2024-07-04 | 24.600 | 24.950 | 24.600 | 24.840 | 22.232 | 196,200 |
| 2024-07-03 | 24.330 | 24.650 | 24.330 | 24.540 | 21.964 | 202,700 |
| 2024-07-02 | 24.140 | 24.260 | 23.880 | 24.240 | 21.695 | 366,400 |
| 2024-06-28 | 24.010 | 24.190 | 23.940 | 24.000 | 21.481 | 214,100 |
| 2024-06-27 | 23.650 | 24.200 | 23.650 | 24.030 | 21.507 | 203,700 |
| 2024-06-26 | 23.540 | 23.745 | 23.470 | 23.570 | 21.096 | 171,700 |
| 2024-06-25 | 23.650 | 23.870 | 23.550 | 23.550 | 21.078 | 286,100 |
| 2024-06-24 | 23.170 | 23.720 | 23.070 | 23.720 | 21.230 | 329,200 |
| 2024-06-21 | 23.640 | 23.640 | 22.990 | 23.140 | 20.711 | 398,400 |
| 2024-06-20 | 23.250 | 23.570 | 23.200 | 23.500 | 21.033 | 326,000 |
| 2024-06-19 | 23.140 | 23.370 | 23.140 | 23.300 | 20.854 | 141,500 |
| 2024-06-18 | 22.850 | 23.250 | 22.830 | 23.160 | 20.729 | 373,100 |
| 2024-06-17 | 22.570 | 22.930 | 22.470 | 22.870 | 20.469 | 333,300 |
| 2024-06-14 | 22.330 | 22.730 | 22.330 | 22.590 | 20.219 | 280,100 |
| 2024-06-13 | 23.070 | 23.110 | 22.710 | 22.790 | 20.111 | 265,200 |
| 2024-06-12 | 23.300 | 23.320 | 22.950 | 23.040 | 20.332 | 201,900 |
| 2024-06-11 | 23.210 | 23.340 | 22.950 | 23.280 | 20.544 | 303,300 |
| 2024-06-10 | 23.000 | 23.320 | 22.910 | 23.170 | 20.447 | 320,100 |
| 2024-06-07 | 22.920 | 23.150 | 22.800 | 22.830 | 20.147 | 202,900 |
| 2024-06-06 | 22.750 | 23.130 | 22.750 | 22.930 | 20.235 | 182,000 |
| 2024-06-05 | 22.470 | 22.820 | 22.440 | 22.730 | 20.058 | 206,500 |
| 2024-06-04 | 22.290 | 22.410 | 21.980 | 22.350 | 19.723 | 368,600 |
| 2024-06-03 | 22.790 | 22.890 | 22.100 | 22.450 | 19.811 | 396,200 |
| 2024-05-31 | 22.600 | 22.980 | 22.570 | 22.920 | 20.226 | 211,300 |
| 2024-05-30 | 22.210 | 22.640 | 22.210 | 22.540 | 19.891 | 138,000 |
| 2024-05-29 | 22.580 | 22.710 | 22.130 | 22.270 | 19.652 | 263,600 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.3500 CAD |
| 2026-06-15 | 0.3500 CAD |
| 2026-03-13 | 0.3400 CAD |
| 2025-12-15 | 0.3400 CAD |
| 2025-09-15 | 0.3400 CAD |
| 2025-06-13 | 0.3400 CAD |
| 2025-03-14 | 0.3300 CAD |
| 2024-12-13 | 0.3300 CAD |
| 2024-09-13 | 0.3300 CAD |
| 2024-06-14 | 0.3200 CAD |
| 2024-03-14 | 0.3200 CAD |
| 2023-12-14 | 0.3100 CAD |
| 2023-09-14 | 0.3100 CAD |
| 2023-06-14 | 0.3000 CAD |
| 2023-03-14 | 0.3000 CAD |
| 2022-12-14 | 0.3000 CAD |
| 2022-09-14 | 0.2800 CAD |
| 2022-06-14 | 0.2600 CAD |
| 2022-03-14 | 0.2600 CAD |
| 2021-12-14 | 0.2400 CAD |
| 2021-09-14 | 0.2100 CAD |
| 2021-06-14 | 0.2000 CAD |
| 2021-03-12 | 0.2000 CAD |
| 2020-12-14 | 0.2000 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.