Topaz Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-29	21.400	21.500	20.410	20.530	16.344	126,800
2022-06-28	21.180	21.390	21.020	21.250	16.917	383,300
2022-06-27	20.190	20.810	19.950	20.760	16.527	460,200
2022-06-24	19.360	20.095	19.330	19.930	15.866	210,700
2022-06-23	20.330	20.460	19.130	19.180	15.269	315,600
2022-06-22	20.150	20.680	19.930	20.330	16.185	211,700
2022-06-21	20.790	21.630	20.790	21.120	16.814	221,200
2022-06-20	20.040	20.670	19.650	20.610	16.408	222,600
2022-06-17	21.300	21.390	20.020	20.040	15.954	604,500
2022-06-16	21.560	22.000	21.030	21.290	16.949	279,300
2022-06-15	21.980	22.340	21.570	21.920	17.451	152,100
2022-06-14	23.000	23.000	21.870	22.020	17.530	236,800
2022-06-13	23.050	23.590	22.620	23.160	18.231	353,700
2022-06-10	24.000	24.070	23.300	23.700	18.656	583,600
2022-06-09	24.410	24.410	24.070	24.090	18.963	146,400
2022-06-08	24.600	24.720	24.340	24.440	19.238	506,100
2022-06-07	23.700	24.400	23.600	24.370	19.183	291,100
2022-06-06	23.920	23.980	23.670	23.700	18.656	162,000
2022-06-03	23.700	23.930	23.500	23.750	18.695	165,000
2022-06-02	24.000	24.010	23.620	23.690	18.648	239,300
2022-06-01	23.840	24.170	23.650	24.020	18.908	307,700
2022-05-31	24.250	24.250	23.470	23.640	18.609	814,400
2022-05-30	24.060	24.240	23.930	24.060	18.939	157,300
2022-05-27	23.560	24.010	23.320	23.990	18.884	197,400
2022-05-26	23.500	23.920	23.370	23.420	18.435	176,900
2022-05-25	23.720	23.840	23.370	23.390	18.412	202,000
2022-05-24	23.510	23.700	23.140	23.340	18.372	132,500
2022-05-20	23.720	23.860	23.090	23.410	18.428	205,100
2022-05-19	23.190	23.830	22.600	23.550	18.538	289,300
2022-05-18	24.550	24.740	23.380	23.520	18.514	206,300
2022-05-17	24.000	24.800	24.000	24.490	19.278	429,800
2022-05-16	22.690	23.960	22.690	23.830	18.758	510,400
2022-05-13	22.500	23.130	22.250	22.530	17.735	1,181,600
2022-05-12	22.400	22.590	22.035	22.250	17.514	158,000
2022-05-11	22.760	23.470	22.520	22.560	17.758	323,600
2022-05-10	22.670	22.950	21.800	22.390	17.625	403,800
2022-05-09	23.370	23.700	22.440	22.540	17.743	214,700
2022-05-06	23.500	23.740	23.130	23.720	18.672	169,600
2022-05-05	24.000	24.000	23.370	23.470	18.475	233,600
2022-05-04	23.450	23.790	23.130	23.730	18.679	331,600
2022-05-03	22.500	23.220	22.410	23.180	18.246	257,700
2022-05-02	22.760	22.870	22.240	22.360	17.601	275,300
2022-04-29	23.110	23.500	22.600	22.760	17.916	199,200
2022-04-28	22.190	23.150	22.190	23.040	18.136	210,600
2022-04-27	22.000	22.270	21.780	22.150	17.436	204,900
2022-04-26	21.770	22.240	21.440	21.900	17.239	237,300
2022-04-25	21.250	21.670	20.880	21.510	16.932	281,700
2022-04-22	22.280	22.670	21.830	21.960	17.286	229,600
2022-04-21	23.350	23.450	22.380	22.460	17.680	149,000
2022-04-20	23.060	23.520	22.930	23.190	18.254	210,300
2022-04-19	23.010	23.080	22.530	22.970	18.081	238,900
2022-04-18	22.750	23.290	22.750	23.030	18.128	146,600
2022-04-14	22.500	22.810	22.370	22.700	17.869	192,000
2022-04-13	22.110	22.500	22.080	22.450	17.672	185,500
2022-04-12	21.950	22.230	21.780	21.930	17.263	304,500
2022-04-11	22.190	22.190	21.740	21.780	17.144	234,700
2022-04-08	21.490	22.030	21.330	21.910	17.247	685,600
2022-04-07	20.900	21.480	20.870	21.390	16.837	307,900
2022-04-06	21.170	21.200	20.780	20.830	16.397	242,200
2022-04-05	21.400	21.560	21.010	21.060	16.578	306,100

← NewerPage 19 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.