Topaz Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 25.000 | 25.110 | 24.650 | 24.840 | 23.744 | 354,400 |
| 2025-10-31 | 25.110 | 25.200 | 24.820 | 24.900 | 23.801 | 612,800 |
| 2025-10-30 | 24.890 | 25.080 | 24.770 | 25.000 | 23.897 | 220,300 |
| 2025-10-29 | 24.900 | 25.280 | 24.780 | 24.890 | 23.792 | 471,700 |
| 2025-10-28 | 24.840 | 24.900 | 24.680 | 24.860 | 23.763 | 279,100 |
| 2025-10-27 | 24.750 | 25.000 | 24.680 | 24.830 | 23.734 | 1,019,900 |
| 2025-10-24 | 24.930 | 25.070 | 24.660 | 24.750 | 23.658 | 228,500 |
| 2025-10-23 | 24.980 | 25.040 | 24.730 | 24.830 | 23.734 | 172,200 |
| 2025-10-22 | 24.660 | 24.800 | 24.580 | 24.730 | 23.639 | 263,100 |
| 2025-10-21 | 24.640 | 24.710 | 24.450 | 24.560 | 23.476 | 268,900 |
| 2025-10-20 | 24.500 | 24.800 | 24.500 | 24.630 | 23.543 | 435,500 |
| 2025-10-17 | 24.570 | 24.630 | 24.370 | 24.480 | 23.400 | 296,200 |
| 2025-10-16 | 25.110 | 25.150 | 24.420 | 24.570 | 23.486 | 366,000 |
| 2025-10-15 | 25.190 | 25.250 | 24.880 | 25.010 | 23.906 | 1,413,800 |
| 2025-10-14 | 25.080 | 25.220 | 24.950 | 25.080 | 23.973 | 708,600 |
| 2025-10-10 | 25.220 | 25.300 | 24.980 | 25.020 | 23.916 | 833,800 |
| 2025-10-09 | 25.410 | 25.640 | 25.120 | 25.280 | 24.164 | 1,440,200 |
| 2025-10-08 | 26.500 | 26.500 | 26.120 | 26.180 | 25.025 | 212,800 |
| 2025-10-07 | 26.490 | 26.530 | 26.060 | 26.480 | 25.311 | 307,900 |
| 2025-10-06 | 26.300 | 26.850 | 26.300 | 26.670 | 25.493 | 230,700 |
| 2025-10-03 | 25.810 | 26.320 | 25.810 | 26.280 | 25.120 | 178,400 |
| 2025-10-02 | 25.970 | 26.120 | 25.735 | 25.750 | 24.614 | 187,900 |
| 2025-10-01 | 25.690 | 26.200 | 25.540 | 26.050 | 24.900 | 348,300 |
| 2025-09-30 | 26.420 | 26.420 | 25.810 | 25.830 | 24.690 | 211,300 |
| 2025-09-29 | 26.750 | 26.750 | 26.340 | 26.580 | 25.407 | 255,800 |
| 2025-09-26 | 26.650 | 26.970 | 26.560 | 26.760 | 25.579 | 336,600 |
| 2025-09-25 | 26.270 | 26.630 | 26.200 | 26.580 | 25.407 | 241,700 |
| 2025-09-24 | 25.950 | 26.460 | 25.950 | 26.330 | 25.168 | 214,900 |
| 2025-09-23 | 25.730 | 26.290 | 25.730 | 25.930 | 24.786 | 255,700 |
| 2025-09-22 | 25.300 | 25.770 | 25.220 | 25.660 | 24.528 | 438,500 |
| 2025-09-19 | 25.710 | 25.770 | 25.320 | 25.370 | 24.250 | 558,100 |
| 2025-09-18 | 25.770 | 25.990 | 25.610 | 25.630 | 24.499 | 144,400 |
| 2025-09-17 | 25.930 | 25.980 | 25.650 | 25.660 | 24.528 | 158,100 |
| 2025-09-16 | 25.390 | 25.940 | 25.310 | 25.930 | 24.786 | 366,400 |
| 2025-09-15 | 25.190 | 25.430 | 25.070 | 25.230 | 24.117 | 167,100 |
| 2025-09-12 | 25.550 | 25.760 | 25.550 | 25.660 | 24.203 | 154,800 |
| 2025-09-11 | 25.490 | 25.530 | 25.260 | 25.450 | 24.005 | 225,700 |
| 2025-09-10 | 25.140 | 25.500 | 25.130 | 25.490 | 24.042 | 345,000 |
| 2025-09-09 | 25.050 | 25.270 | 25.020 | 25.120 | 23.693 | 194,900 |
| 2025-09-08 | 24.870 | 25.020 | 24.720 | 25.010 | 23.590 | 258,400 |
| 2025-09-05 | 24.940 | 24.970 | 24.660 | 24.830 | 23.420 | 2,055,200 |
| 2025-09-04 | 25.090 | 25.090 | 24.860 | 24.970 | 23.552 | 476,600 |
| 2025-09-03 | 25.130 | 25.350 | 24.970 | 25.030 | 23.608 | 218,800 |
| 2025-09-02 | 25.140 | 25.360 | 25.000 | 25.230 | 23.797 | 143,800 |
| 2025-08-29 | 25.210 | 25.330 | 24.980 | 25.050 | 23.627 | 148,200 |
| 2025-08-28 | 25.330 | 25.380 | 25.160 | 25.210 | 23.778 | 268,600 |
| 2025-08-27 | 24.820 | 25.390 | 24.820 | 25.330 | 23.891 | 277,800 |
| 2025-08-26 | 25.110 | 25.215 | 24.570 | 24.760 | 23.354 | 884,500 |
| 2025-08-25 | 25.230 | 25.270 | 25.030 | 25.110 | 23.684 | 426,600 |
| 2025-08-22 | 25.420 | 25.520 | 25.200 | 25.310 | 23.873 | 234,400 |
| 2025-08-21 | 24.940 | 25.320 | 24.890 | 25.290 | 23.854 | 88,300 |
| 2025-08-20 | 24.990 | 25.130 | 24.810 | 24.850 | 23.439 | 255,100 |
| 2025-08-19 | 24.960 | 25.080 | 24.850 | 24.950 | 23.533 | 152,700 |
| 2025-08-18 | 24.850 | 25.060 | 24.770 | 24.950 | 23.533 | 224,100 |
| 2025-08-15 | 24.790 | 24.980 | 24.780 | 24.860 | 23.448 | 287,100 |
| 2025-08-14 | 24.930 | 24.950 | 24.750 | 24.920 | 23.505 | 72,300 |
| 2025-08-13 | 25.090 | 25.230 | 24.710 | 24.900 | 23.486 | 222,300 |
| 2025-08-12 | 24.930 | 25.200 | 24.870 | 25.110 | 23.684 | 176,600 |
| 2025-08-11 | 25.190 | 25.240 | 24.990 | 25.020 | 23.599 | 100,000 |
| 2025-08-08 | 25.550 | 25.550 | 25.090 | 25.160 | 23.731 | 203,100 |
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.