Topaz Energy Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	19.300	19.490	19.080	19.080	16.314	171,500
2023-12-04	19.410	19.450	19.070	19.350	16.545	258,100
2023-12-01	19.430	19.760	19.240	19.500	16.674	275,900
2023-11-30	19.500	19.660	19.240	19.460	16.639	530,600
2023-11-29	19.700	19.820	19.420	19.490	16.665	312,800
2023-11-28	19.820	19.940	19.580	19.650	16.802	174,500
2023-11-27	20.090	20.160	19.780	19.810	16.939	217,200
2023-11-24	20.060	20.270	20.060	20.180	17.255	139,300
2023-11-23	19.910	20.160	19.900	20.130	17.212	51,100
2023-11-22	20.080	20.170	19.920	20.060	17.152	220,100
2023-11-21	20.450	20.460	20.060	20.200	17.272	118,500
2023-11-20	20.210	20.470	20.210	20.370	17.418	272,800
2023-11-17	20.190	20.410	20.170	20.240	17.306	146,100
2023-11-16	20.140	20.370	19.870	20.190	17.264	240,100
2023-11-15	20.520	20.680	20.250	20.360	17.409	124,600
2023-11-14	20.430	20.870	20.425	20.680	17.683	188,600
2023-11-13	20.480	20.710	20.480	20.500	17.529	81,300
2023-11-10	20.610	20.610	20.330	20.590	17.606	96,300
2023-11-09	20.380	20.830	20.380	20.570	17.589	177,400
2023-11-08	20.350	20.540	20.090	20.240	17.306	177,000
2023-11-07	20.970	20.990	20.480	20.530	17.554	156,200
2023-11-06	21.500	21.500	20.970	21.080	18.025	175,200
2023-11-03	21.470	21.700	21.280	21.500	18.384	156,800
2023-11-02	21.880	21.880	21.330	21.520	18.401	468,900
2023-11-01	21.420	21.985	21.110	21.880	18.709	321,600
2023-10-31	21.600	21.600	20.730	21.200	18.127	921,100
2023-10-30	21.010	21.600	21.010	21.310	18.221	242,800
2023-10-27	21.170	21.250	20.970	21.060	18.008	100,100
2023-10-26	20.940	21.210	20.840	21.120	18.059	288,300
2023-10-25	21.030	21.145	20.770	21.060	18.008	185,800
2023-10-24	21.430	21.790	20.910	21.050	17.999	246,300
2023-10-23	21.330	21.560	21.150	21.350	18.255	167,700
2023-10-20	21.820	21.840	21.500	21.570	18.444	143,900
2023-10-19	21.690	21.920	21.500	21.900	18.726	124,100
2023-10-18	21.880	21.930	21.610	21.730	18.580	82,500
2023-10-17	21.730	21.960	21.730	21.880	18.709	72,200
2023-10-16	21.810	21.900	21.590	21.850	18.683	111,300
2023-10-13	21.820	21.840	21.580	21.720	18.572	99,900
2023-10-12	21.870	21.870	21.480	21.540	18.418	120,700
2023-10-11	21.370	21.640	21.320	21.610	18.478	200,400
2023-10-10	21.530	21.770	21.530	21.590	18.461	120,200
2023-10-06	21.000	21.320	20.710	21.220	18.144	107,900
2023-10-05	20.450	21.095	20.420	20.860	17.836	187,900
2023-10-04	20.670	20.950	20.380	20.690	17.691	215,900
2023-10-03	20.740	20.950	20.530	20.930	17.896	198,500
2023-10-02	21.570	21.600	20.840	20.880	17.854	175,100
2023-09-29	21.840	22.030	21.420	21.430	18.324	188,100
2023-09-28	21.800	22.060	21.550	21.830	18.666	214,700
2023-09-27	22.180	22.180	21.490	21.820	18.657	145,000
2023-09-26	21.990	22.150	21.690	21.740	18.589	110,800
2023-09-25	21.750	22.050	21.685	22.010	18.820	232,900
2023-09-22	22.000	22.000	21.570	21.720	18.572	142,100
2023-09-21	21.860	22.010	21.650	21.730	18.580	261,800
2023-09-20	21.810	22.040	21.770	21.830	18.666	106,700
2023-09-19	22.500	22.550	21.890	21.930	18.751	204,200
2023-09-18	22.240	22.500	22.090	22.460	19.205	299,900
2023-09-15	22.130	22.230	21.850	22.160	18.948	234,900
2023-09-14	21.790	22.110	21.780	22.080	18.880	150,400
2023-09-13	22.440	22.450	22.050	22.080	18.615	149,200
2023-09-12	22.100	22.300	22.040	22.280	18.783	160,500

← NewerPage 13 of 21 · 1,259 trading daysOlder →

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.