See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.00▲ 1.90%
← TPZ.TO stock page

Topaz Energy Corp historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-1018.15018.15017.83018.02014.006219,100
2022-01-0718.00018.15017.91018.14014.099237,500
2022-01-0618.34018.34017.81018.01013.998227,400
2022-01-0518.29018.56018.05018.21014.154573,500
2022-01-0417.85018.40017.85018.25014.185304,100
2021-12-3117.70017.89017.66017.85013.874119,800
2021-12-3017.82017.86017.67017.74013.789103,800
2021-12-2917.60017.89017.42017.84013.866213,600
2021-12-2417.69017.82017.50017.61013.68879,800
2021-12-2317.59017.73017.51017.67013.734236,500
2021-12-2217.39017.59017.19017.55013.641171,800
2021-12-2117.06017.44017.00017.39013.517235,600
2021-12-2016.53016.94016.31016.92013.151351,200
2021-12-1717.02017.02016.62016.75013.0194,590,300
2021-12-1617.15017.50017.01017.09013.283403,600
2021-12-1516.91017.08016.72017.02013.229402,100
2021-12-1417.26017.28016.88016.95013.175835,200
2021-12-1317.97017.99017.44017.46013.384509,800
2021-12-1017.95018.01017.83017.88013.706293,800
2021-12-0918.11018.20017.87017.92013.737225,800
2021-12-0818.01018.18017.90018.13013.898323,900
2021-12-0718.06018.18017.86017.95013.760305,300
2021-12-0618.06018.21017.82017.93013.745525,100
2021-12-0317.83018.00017.72017.91013.729382,900
2021-12-0217.55017.80017.34017.70013.568325,300
2021-12-0117.93018.13017.55017.55013.453310,700
2021-11-3017.88017.94017.31017.75013.607529,600
2021-11-2918.19018.32017.93018.02013.814325,400
2021-11-2617.92018.16017.62017.91013.729407,300
2021-11-2517.98018.49017.97018.46014.151179,800
2021-11-2417.80017.99017.67017.98013.783202,700
2021-11-2317.65017.87017.56017.80013.645264,300
2021-11-2217.67017.67017.40017.57013.469272,000
2021-11-1917.80017.91017.66017.69013.561304,800
2021-11-1817.89017.98017.76017.90013.722303,900
2021-11-1717.90018.00017.75017.85013.683198,100
2021-11-1617.94018.02017.79017.85013.683255,900
2021-11-1517.95018.02017.70017.90013.722248,500
2021-11-1218.16018.25017.85017.89013.714308,300
2021-11-1118.15018.25018.09018.20013.952276,900
2021-11-1018.50018.57018.03018.05013.837370,200
2021-11-0918.68018.75018.35018.48014.166223,000
2021-11-0818.26019.01018.26018.64014.289445,000
2021-11-0518.50018.50018.10018.21013.959553,300
2021-11-0418.35018.50018.15018.27014.005209,800
2021-11-0318.26018.45018.05018.23013.975367,700
2021-11-0218.35018.39018.22018.29014.021408,400
2021-11-0118.15018.62018.14018.34014.059456,100
2021-10-2917.70018.23017.68018.13013.898617,500
2021-10-2817.75017.85017.56017.68013.553304,100
2021-10-2717.84017.87017.72017.75013.607310,600
2021-10-2617.88017.93017.62017.84013.676482,700
2021-10-2517.91018.07017.79017.79013.637355,400
2021-10-2217.75017.98017.70017.75013.607261,100
2021-10-2118.15018.15017.54017.72013.584397,800
2021-10-2018.14018.30017.94018.17013.929274,400
2021-10-1918.35018.35017.95018.17013.929336,200
2021-10-1818.40018.40017.82018.25013.990607,900
2021-10-1517.85018.28017.85018.11013.883250,200
2021-10-1417.50017.97017.50017.95013.760440,500
← NewerPage 21 of 21 · 1,260 trading days

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-150.3500 CAD
2026-06-150.3500 CAD
2026-03-130.3400 CAD
2025-12-150.3400 CAD
2025-09-150.3400 CAD
2025-06-130.3400 CAD
2025-03-140.3300 CAD
2024-12-130.3300 CAD
2024-09-130.3300 CAD
2024-06-140.3200 CAD
2024-03-140.3200 CAD
2023-12-140.3100 CAD
2023-09-140.3100 CAD
2023-06-140.3000 CAD
2023-03-140.3000 CAD
2022-12-140.3000 CAD
2022-09-140.2800 CAD
2022-06-140.2600 CAD
2022-03-140.2600 CAD
2021-12-140.2400 CAD
2021-09-140.2100 CAD
2021-06-140.2000 CAD
2021-03-120.2000 CAD
2020-12-140.2000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.