Topaz Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	19.910	20.170	19.610	19.670	15.865	348,500
2022-09-23	20.670	20.670	19.970	20.030	16.156	301,000
2022-09-22	21.790	21.880	21.000	21.010	16.946	440,600
2022-09-21	21.700	21.920	21.330	21.410	17.269	338,600
2022-09-20	21.340	21.500	21.130	21.470	17.317	416,900
2022-09-19	20.580	21.380	20.580	21.360	17.228	198,500
2022-09-16	21.030	21.080	20.740	20.950	16.898	563,800
2022-09-15	21.320	21.370	21.010	21.120	17.035	230,100
2022-09-14	21.590	21.700	21.340	21.470	17.317	333,300
2022-09-13	21.370	21.870	21.300	21.560	17.164	626,400
2022-09-12	20.770	21.540	20.440	21.470	17.092	989,200
2022-09-09	19.820	20.300	19.820	20.200	16.081	573,400
2022-09-08	19.650	19.770	19.510	19.610	15.612	461,400
2022-09-07	19.860	20.000	19.400	19.690	15.675	426,400
2022-09-06	20.380	20.560	20.130	20.160	16.049	133,800
2022-09-02	20.400	20.500	20.150	20.300	16.161	230,300
2022-09-01	20.310	20.720	19.940	19.990	15.914	561,400
2022-08-31	20.600	21.100	20.300	20.680	16.463	312,700
2022-08-30	21.210	21.210	20.530	20.850	16.599	244,300
2022-08-29	20.850	21.400	20.750	21.290	16.949	122,000
2022-08-26	21.580	21.580	20.930	20.980	16.702	212,500
2022-08-25	21.620	21.850	21.360	21.410	17.045	264,400
2022-08-24	21.200	21.510	20.820	21.490	17.108	448,200
2022-08-23	21.000	21.530	20.950	21.190	16.869	307,200
2022-08-22	20.800	20.910	20.460	20.810	16.567	375,500
2022-08-19	20.620	21.000	20.500	20.810	16.567	1,344,300
2022-08-18	20.870	21.000	20.660	20.720	16.495	350,000
2022-08-17	20.700	20.800	20.550	20.720	16.495	359,500
2022-08-16	21.000	21.050	20.540	20.790	16.551	498,800
2022-08-15	20.680	21.000	20.360	20.930	16.662	296,900
2022-08-12	20.870	21.220	20.730	21.070	16.774	1,672,100
2022-08-11	20.940	21.160	20.790	20.920	16.654	220,100
2022-08-10	20.700	21.080	20.460	20.820	16.575	294,400
2022-08-09	21.190	21.230	20.530	20.560	16.368	229,500
2022-08-08	20.950	21.050	20.630	20.990	16.710	206,700
2022-08-05	20.100	21.070	20.100	20.890	16.631	248,200
2022-08-04	21.500	21.590	20.280	20.300	16.161	213,800
2022-08-03	21.790	22.450	21.240	21.450	17.076	129,000
2022-08-02	22.330	22.400	21.650	21.730	17.299	260,900
2022-07-29	22.520	22.520	22.120	22.420	17.849	271,000
2022-07-28	22.000	22.460	21.500	22.190	17.665	294,700
2022-07-27	20.950	21.600	20.850	21.490	17.108	450,600
2022-07-26	20.710	20.940	20.420	20.890	16.631	341,900
2022-07-25	20.000	20.500	19.990	20.410	16.248	217,900
2022-07-22	19.770	20.100	19.750	19.860	15.811	230,700
2022-07-21	19.300	19.810	19.240	19.770	15.739	156,700
2022-07-20	19.710	19.820	19.380	19.760	15.731	188,000
2022-07-19	19.490	20.120	19.490	19.750	15.723	159,400
2022-07-18	19.110	19.870	19.000	19.490	15.516	232,000
2022-07-15	18.760	18.990	18.590	18.800	14.967	170,200
2022-07-14	18.480	18.650	17.960	18.650	14.847	264,400
2022-07-13	18.900	19.210	18.850	18.850	15.007	227,200
2022-07-12	19.140	19.240	18.830	19.080	15.190	160,700
2022-07-11	19.420	19.710	19.250	19.400	15.444	197,500
2022-07-08	20.250	20.250	19.490	19.710	15.691	330,200
2022-07-07	19.700	20.390	19.700	20.190	16.073	260,100
2022-07-06	19.230	19.470	18.670	19.150	15.245	247,000
2022-07-05	20.360	20.590	18.810	19.390	15.436	432,300
2022-07-04	20.180	20.880	20.100	20.680	16.463	105,400
2022-06-30	20.000	20.450	19.890	20.310	16.169	235,100

← NewerPage 18 of 21 · 1,255 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.