Topaz Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 25.580 | 25.630 | 25.300 | 25.470 | 24.023 | 185,100 |
| 2025-08-06 | 25.440 | 25.590 | 25.180 | 25.310 | 23.873 | 158,100 |
| 2025-08-05 | 25.360 | 25.500 | 25.030 | 25.400 | 23.957 | 214,400 |
| 2025-08-01 | 25.580 | 25.630 | 24.950 | 25.230 | 23.797 | 231,200 |
| 2025-07-31 | 26.040 | 26.200 | 25.740 | 25.750 | 24.288 | 295,400 |
| 2025-07-30 | 26.410 | 26.440 | 26.080 | 26.250 | 24.759 | 174,600 |
| 2025-07-29 | 26.310 | 26.520 | 25.820 | 26.360 | 24.863 | 385,100 |
| 2025-07-28 | 25.650 | 26.110 | 25.650 | 26.080 | 24.599 | 236,100 |
| 2025-07-25 | 25.780 | 25.910 | 25.530 | 25.620 | 24.165 | 206,300 |
| 2025-07-24 | 25.740 | 25.920 | 25.560 | 25.840 | 24.372 | 159,900 |
| 2025-07-23 | 25.400 | 25.700 | 25.400 | 25.630 | 24.174 | 165,900 |
| 2025-07-22 | 25.200 | 25.400 | 25.200 | 25.340 | 23.901 | 159,200 |
| 2025-07-21 | 25.940 | 25.940 | 25.240 | 25.280 | 23.844 | 153,600 |
| 2025-07-18 | 25.790 | 25.850 | 25.530 | 25.730 | 24.269 | 122,200 |
| 2025-07-17 | 25.480 | 25.750 | 25.440 | 25.560 | 24.108 | 140,400 |
| 2025-07-16 | 25.610 | 25.720 | 25.280 | 25.480 | 24.033 | 260,000 |
| 2025-07-15 | 25.640 | 25.640 | 25.390 | 25.540 | 24.089 | 251,100 |
| 2025-07-14 | 25.430 | 25.600 | 25.270 | 25.590 | 24.137 | 177,500 |
| 2025-07-11 | 25.560 | 25.590 | 25.250 | 25.480 | 24.033 | 195,000 |
| 2025-07-10 | 25.420 | 25.520 | 25.120 | 25.440 | 23.995 | 345,700 |
| 2025-07-09 | 25.700 | 25.810 | 25.400 | 25.410 | 23.967 | 110,700 |
| 2025-07-08 | 25.370 | 25.920 | 25.270 | 25.680 | 24.222 | 352,000 |
| 2025-07-07 | 25.440 | 25.640 | 25.250 | 25.410 | 23.967 | 514,600 |
| 2025-07-04 | 25.490 | 25.600 | 25.080 | 25.430 | 23.986 | 73,800 |
| 2025-07-03 | 25.600 | 25.620 | 25.340 | 25.410 | 23.967 | 156,700 |
| 2025-07-02 | 25.950 | 26.080 | 25.370 | 25.590 | 24.137 | 198,500 |
| 2025-06-30 | 25.740 | 25.800 | 25.490 | 25.660 | 24.203 | 234,000 |
| 2025-06-27 | 25.440 | 25.770 | 25.440 | 25.580 | 24.127 | 208,500 |
| 2025-06-26 | 25.290 | 25.600 | 25.150 | 25.490 | 24.042 | 237,200 |
| 2025-06-25 | 25.320 | 25.365 | 25.070 | 25.200 | 23.769 | 376,500 |
| 2025-06-24 | 25.170 | 25.510 | 24.910 | 25.380 | 23.939 | 443,100 |
| 2025-06-23 | 26.770 | 26.770 | 25.460 | 25.490 | 24.042 | 561,700 |
| 2025-06-20 | 26.190 | 26.570 | 26.080 | 26.510 | 25.004 | 896,900 |
| 2025-06-19 | 26.570 | 26.815 | 26.360 | 26.540 | 25.033 | 158,100 |
| 2025-06-18 | 26.700 | 26.760 | 26.250 | 26.360 | 24.863 | 189,100 |
| 2025-06-17 | 26.460 | 26.730 | 26.250 | 26.630 | 25.118 | 343,900 |
| 2025-06-16 | 26.500 | 26.500 | 26.040 | 26.240 | 24.750 | 336,800 |
| 2025-06-13 | 26.480 | 26.480 | 25.890 | 26.470 | 24.967 | 528,800 |
| 2025-06-12 | 26.280 | 26.380 | 26.130 | 26.270 | 24.457 | 255,300 |
| 2025-06-11 | 26.050 | 26.390 | 25.940 | 26.300 | 24.485 | 324,900 |
| 2025-06-10 | 25.800 | 26.120 | 25.750 | 25.910 | 24.122 | 280,900 |
| 2025-06-09 | 25.810 | 26.030 | 25.520 | 25.810 | 24.029 | 412,100 |
| 2025-06-06 | 25.750 | 25.860 | 25.530 | 25.630 | 23.861 | 370,900 |
| 2025-06-05 | 25.770 | 25.820 | 25.530 | 25.610 | 23.843 | 362,800 |
| 2025-06-04 | 25.450 | 25.740 | 25.400 | 25.650 | 23.880 | 343,100 |
| 2025-06-03 | 25.440 | 25.590 | 25.050 | 25.490 | 23.731 | 591,000 |
| 2025-06-02 | 25.330 | 25.500 | 25.070 | 25.360 | 23.610 | 307,900 |
| 2025-05-30 | 25.260 | 25.350 | 25.070 | 25.150 | 23.415 | 503,300 |
| 2025-05-29 | 25.600 | 25.780 | 25.400 | 25.430 | 23.675 | 400,300 |
| 2025-05-28 | 25.580 | 25.580 | 25.220 | 25.440 | 23.685 | 403,200 |
| 2025-05-27 | 25.350 | 25.360 | 24.890 | 25.330 | 23.582 | 301,600 |
| 2025-05-26 | 25.230 | 25.360 | 25.120 | 25.210 | 23.470 | 72,900 |
| 2025-05-23 | 24.900 | 25.370 | 24.900 | 25.120 | 23.387 | 174,200 |
| 2025-05-22 | 24.900 | 25.190 | 24.600 | 24.990 | 23.266 | 327,700 |
| 2025-05-21 | 25.450 | 25.540 | 24.980 | 25.000 | 23.275 | 495,500 |
| 2025-05-20 | 25.110 | 25.655 | 25.065 | 25.500 | 23.740 | 607,600 |
| 2025-05-16 | 25.050 | 25.200 | 24.740 | 25.160 | 23.424 | 250,100 |
| 2025-05-15 | 24.890 | 25.040 | 24.620 | 24.920 | 23.200 | 251,000 |
| 2025-05-14 | 24.880 | 25.130 | 24.840 | 24.970 | 23.247 | 298,100 |
| 2025-05-13 | 24.810 | 25.190 | 24.750 | 25.020 | 23.294 | 189,900 |
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.