Topaz Energy Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	21.620	21.640	21.050	21.360	16.814	239,400
2022-04-01	21.080	21.450	21.070	21.310	16.774	284,500
2022-03-31	20.320	21.220	20.260	20.900	16.452	343,700
2022-03-30	20.400	20.480	20.260	20.340	16.011	165,100
2022-03-29	20.390	20.390	19.900	20.330	16.003	266,600
2022-03-28	20.420	20.630	20.240	20.520	16.153	148,200
2022-03-25	20.010	20.580	20.010	20.520	16.153	153,300
2022-03-24	20.280	20.280	19.930	20.020	15.759	264,600
2022-03-23	20.260	20.480	20.140	20.160	15.869	235,600
2022-03-22	20.190	20.290	20.000	20.010	15.751	161,400
2022-03-21	20.130	20.250	19.940	20.130	15.846	163,400
2022-03-18	19.900	20.055	19.760	19.830	15.609	311,500
2022-03-17	19.590	20.020	19.470	19.850	15.625	341,600
2022-03-16	19.330	19.470	18.950	19.330	15.216	253,900
2022-03-15	18.870	19.340	18.640	19.140	15.066	334,700
2022-03-14	20.350	20.370	19.330	19.500	15.350	357,600
2022-03-11	20.880	21.010	20.570	20.660	16.058	367,200
2022-03-10	21.570	21.650	20.680	20.860	16.214	327,700
2022-03-09	21.110	21.470	20.910	21.260	16.525	585,400
2022-03-08	21.510	21.780	21.110	21.200	16.478	655,600
2022-03-07	21.500	21.810	21.150	21.400	16.633	867,000
2022-03-04	20.680	21.180	20.600	20.960	16.291	374,600
2022-03-03	21.180	21.180	20.520	20.680	16.074	306,800
2022-03-02	21.200	21.450	20.790	20.920	16.260	492,500
2022-03-01	19.940	20.610	19.770	20.400	15.856	440,000
2022-02-28	19.230	19.920	19.140	19.860	15.436	512,100
2022-02-25	18.900	19.190	18.830	19.180	14.908	161,000
2022-02-24	19.000	19.000	18.670	18.920	14.706	150,300
2022-02-23	18.590	18.940	18.540	18.870	14.667	170,200
2022-02-22	18.970	18.970	18.380	18.560	14.426	146,300
2022-02-18	18.930	19.090	18.750	18.760	14.581	137,300
2022-02-17	19.050	19.120	18.860	19.010	14.776	211,400
2022-02-16	19.000	19.340	18.870	18.950	14.729	285,500
2022-02-15	18.720	18.980	18.620	18.940	14.721	434,300
2022-02-14	18.900	19.020	18.630	18.850	14.651	156,100
2022-02-11	18.810	19.020	18.650	18.930	14.714	760,700
2022-02-10	18.690	19.050	18.630	18.700	14.535	215,200
2022-02-09	18.380	18.760	18.300	18.680	14.519	283,100
2022-02-08	18.700	18.700	18.150	18.350	14.263	254,700
2022-02-07	19.110	19.160	18.730	18.780	14.597	310,000
2022-02-04	19.130	19.370	19.020	19.050	14.807	168,700
2022-02-03	18.900	19.070	18.730	19.020	14.783	275,400
2022-02-02	18.490	19.020	18.480	18.970	14.745	551,200
2022-02-01	18.150	18.460	18.010	18.450	14.340	645,300
2022-01-31	17.930	18.320	17.900	18.120	14.084	320,000
2022-01-28	17.760	17.990	17.700	17.900	13.913	346,500
2022-01-27	17.900	18.140	17.590	17.720	13.773	256,000
2022-01-26	18.330	18.360	17.760	17.770	13.812	249,200
2022-01-25	17.550	17.970	17.210	17.890	13.905	317,900
2022-01-24	17.260	17.580	16.895	17.540	13.633	262,200
2022-01-21	18.110	18.110	17.500	17.600	13.680	260,000
2022-01-20	18.550	18.640	18.110	18.130	14.092	231,200
2022-01-19	18.780	18.780	18.450	18.550	14.418	176,500
2022-01-18	18.850	18.930	18.550	18.550	14.418	429,600
2022-01-17	18.440	18.870	18.290	18.870	14.667	161,500
2022-01-14	18.200	18.420	18.010	18.370	14.278	232,800
2022-01-13	18.580	18.650	18.180	18.230	14.169	164,000
2022-01-12	18.300	18.620	18.300	18.500	14.379	337,400
2022-01-11	18.150	18.340	18.010	18.310	14.232	281,500
2022-01-10	18.150	18.150	17.830	18.020	14.006	219,100

← NewerPage 20 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.