Topaz Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	22.220	22.310	21.880	21.920	18.480	97,600
2023-09-08	22.000	22.240	22.000	22.150	18.674	156,000
2023-09-07	21.890	21.980	21.750	21.900	18.463	146,000
2023-09-06	22.120	22.290	21.830	21.900	18.463	167,900
2023-09-05	22.140	22.425	22.000	22.170	18.690	189,600
2023-09-01	21.970	22.120	21.710	21.990	18.539	109,000
2023-08-31	21.870	21.895	21.600	21.720	18.311	163,100
2023-08-30	21.670	21.960	21.620	21.740	18.328	57,800
2023-08-29	21.290	21.750	21.160	21.600	18.210	117,800
2023-08-28	21.380	21.550	21.300	21.400	18.041	54,300
2023-08-25	21.330	21.330	21.140	21.290	17.949	68,500
2023-08-24	21.070	21.390	21.010	21.100	17.788	83,000
2023-08-23	21.270	21.470	21.000	21.270	17.932	153,900
2023-08-22	21.620	21.680	21.380	21.390	18.033	102,800
2023-08-21	22.020	22.090	21.640	21.640	18.244	134,200
2023-08-18	21.760	22.030	21.700	21.960	18.513	168,800
2023-08-17	21.970	22.100	21.860	21.900	18.463	142,400
2023-08-16	21.800	22.110	21.800	21.850	18.421	106,600
2023-08-15	22.100	22.100	21.760	21.840	18.412	93,100
2023-08-14	22.180	22.375	22.040	22.180	18.699	159,000
2023-08-11	21.860	22.280	21.860	22.210	18.724	186,900
2023-08-10	21.990	22.090	21.830	21.910	18.471	193,700
2023-08-09	22.250	22.350	21.840	21.960	18.513	499,500
2023-08-08	21.820	22.190	21.760	22.170	18.690	127,800
2023-08-04	21.750	22.080	21.570	21.890	18.454	203,500
2023-08-03	21.330	21.760	21.100	21.760	18.345	368,500
2023-08-02	21.190	21.350	21.130	21.160	17.839	185,400
2023-08-01	21.310	21.330	20.780	21.220	17.890	324,000
2023-07-31	21.450	21.710	21.270	21.450	18.083	171,900
2023-07-28	21.240	21.450	21.120	21.450	18.083	188,400
2023-07-27	21.110	21.460	21.110	21.220	17.890	201,600
2023-07-26	21.180	21.500	21.140	21.310	17.965	120,500
2023-07-25	21.250	21.340	21.020	21.260	17.923	92,800
2023-07-24	21.510	21.510	21.210	21.280	17.940	216,900
2023-07-21	21.600	21.610	21.270	21.440	18.075	81,400
2023-07-20	21.540	21.580	21.250	21.500	18.126	145,200
2023-07-19	21.570	21.780	21.380	21.400	18.041	316,500
2023-07-18	20.810	21.540	20.810	21.500	18.126	583,600
2023-07-17	20.850	20.920	20.630	20.840	17.569	252,300
2023-07-14	21.060	21.130	20.690	20.920	17.637	117,900
2023-07-13	21.160	21.240	20.970	21.170	17.847	237,400
2023-07-12	21.290	21.300	21.070	21.110	17.797	132,000
2023-07-11	21.140	21.285	21.040	21.140	17.822	324,000
2023-07-10	20.960	21.140	20.350	20.970	17.679	163,300
2023-07-07	20.470	21.090	20.470	20.970	17.679	230,100
2023-07-06	20.590	20.650	20.220	20.510	17.291	113,200
2023-07-05	20.820	20.820	20.570	20.700	17.451	150,300
2023-07-04	20.560	20.820	20.560	20.730	17.476	70,700
2023-06-30	20.630	20.710	20.425	20.630	17.392	192,600
2023-06-29	20.310	20.610	20.300	20.570	17.342	184,900
2023-06-28	20.150	20.370	19.980	20.340	17.148	110,700
2023-06-27	19.930	20.350	19.850	20.150	16.988	280,300
2023-06-26	19.860	20.160	19.730	20.020	16.878	125,800
2023-06-23	20.010	20.050	19.710	19.860	16.743	315,000
2023-06-22	20.350	20.360	20.030	20.100	16.945	165,100
2023-06-21	20.440	20.580	20.350	20.490	17.274	305,500
2023-06-20	20.500	20.610	20.360	20.440	17.232	141,700
2023-06-19	20.710	20.910	20.680	20.710	17.460	52,300
2023-06-16	20.930	20.990	20.600	20.750	17.493	269,600
2023-06-15	20.650	20.810	20.470	20.770	17.510	293,700

← NewerPage 14 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.