Topaz Energy Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 28.180 | 28.580 | 28.160 | 28.450 | 25.797 | 350,500 |
| 2024-11-15 | 27.880 | 28.270 | 27.590 | 28.150 | 25.525 | 176,400 |
| 2024-11-14 | 27.970 | 28.210 | 27.440 | 27.880 | 25.280 | 378,500 |
| 2024-11-13 | 27.940 | 28.030 | 27.510 | 27.940 | 25.335 | 256,300 |
| 2024-11-12 | 27.990 | 28.100 | 27.430 | 27.840 | 25.244 | 229,500 |
| 2024-11-11 | 27.880 | 27.880 | 27.390 | 27.780 | 25.190 | 132,000 |
| 2024-11-08 | 28.070 | 28.130 | 27.540 | 27.890 | 25.289 | 236,900 |
| 2024-11-07 | 28.000 | 28.160 | 27.630 | 28.140 | 25.516 | 169,000 |
| 2024-11-06 | 28.000 | 28.130 | 27.700 | 27.940 | 25.335 | 511,500 |
| 2024-11-05 | 27.190 | 27.790 | 27.100 | 27.650 | 25.072 | 294,700 |
| 2024-11-04 | 26.780 | 27.050 | 26.710 | 27.020 | 24.500 | 254,600 |
| 2024-11-01 | 26.900 | 27.020 | 26.530 | 26.690 | 24.201 | 238,100 |
| 2024-10-31 | 26.860 | 27.030 | 26.670 | 26.710 | 24.219 | 226,800 |
| 2024-10-30 | 27.050 | 27.190 | 26.850 | 26.960 | 24.446 | 163,200 |
| 2024-10-29 | 26.640 | 27.100 | 26.450 | 26.840 | 24.337 | 149,500 |
| 2024-10-28 | 26.750 | 27.060 | 26.550 | 26.570 | 24.092 | 353,000 |
| 2024-10-25 | 27.200 | 27.530 | 27.200 | 27.310 | 24.763 | 204,800 |
| 2024-10-24 | 27.050 | 27.230 | 26.780 | 27.210 | 24.673 | 143,600 |
| 2024-10-23 | 27.050 | 27.380 | 26.620 | 26.920 | 24.410 | 205,200 |
| 2024-10-22 | 27.150 | 27.350 | 26.990 | 27.040 | 24.519 | 220,300 |
| 2024-10-21 | 27.010 | 27.250 | 26.940 | 27.070 | 24.546 | 253,100 |
| 2024-10-18 | 27.010 | 27.175 | 26.790 | 27.040 | 24.519 | 126,200 |
| 2024-10-17 | 26.990 | 27.070 | 26.710 | 27.000 | 24.482 | 119,200 |
| 2024-10-16 | 26.820 | 26.860 | 26.580 | 26.730 | 24.237 | 280,900 |
| 2024-10-15 | 27.110 | 27.110 | 26.820 | 26.820 | 24.319 | 260,800 |
| 2024-10-11 | 27.400 | 27.780 | 27.400 | 27.670 | 25.090 | 164,400 |
| 2024-10-10 | 27.060 | 27.490 | 27.060 | 27.420 | 24.863 | 215,800 |
| 2024-10-09 | 26.630 | 26.980 | 26.630 | 26.970 | 24.455 | 181,400 |
| 2024-10-08 | 26.890 | 26.980 | 26.520 | 26.800 | 24.301 | 351,200 |
| 2024-10-07 | 26.910 | 27.230 | 26.830 | 27.190 | 24.655 | 361,600 |
| 2024-10-04 | 27.150 | 27.160 | 26.910 | 26.940 | 24.428 | 241,100 |
| 2024-10-03 | 26.360 | 26.990 | 26.240 | 26.980 | 24.464 | 347,600 |
| 2024-10-02 | 26.000 | 26.540 | 26.000 | 26.280 | 23.829 | 648,900 |
| 2024-10-01 | 25.690 | 26.275 | 25.680 | 26.130 | 23.693 | 266,500 |
| 2024-09-30 | 25.170 | 25.870 | 25.170 | 25.850 | 23.440 | 190,400 |
| 2024-09-27 | 24.810 | 25.390 | 24.800 | 25.300 | 22.941 | 220,200 |
| 2024-09-26 | 25.210 | 25.220 | 24.760 | 24.810 | 22.497 | 195,800 |
| 2024-09-25 | 25.700 | 25.700 | 25.320 | 25.330 | 22.968 | 363,400 |
| 2024-09-24 | 25.640 | 25.740 | 25.520 | 25.660 | 23.267 | 131,400 |
| 2024-09-23 | 25.240 | 25.760 | 25.240 | 25.430 | 23.059 | 795,100 |
| 2024-09-20 | 25.470 | 25.470 | 25.080 | 25.190 | 22.841 | 555,000 |
| 2024-09-19 | 25.330 | 25.660 | 25.130 | 25.550 | 23.168 | 158,800 |
| 2024-09-18 | 25.430 | 25.510 | 25.010 | 25.170 | 22.823 | 165,700 |
| 2024-09-17 | 25.120 | 25.550 | 25.120 | 25.520 | 23.140 | 298,600 |
| 2024-09-16 | 25.190 | 25.320 | 24.910 | 25.160 | 22.814 | 196,000 |
| 2024-09-13 | 25.330 | 25.510 | 25.100 | 25.190 | 22.841 | 300,000 |
| 2024-09-12 | 25.390 | 25.780 | 25.310 | 25.520 | 22.841 | 250,900 |
| 2024-09-11 | 25.000 | 25.600 | 24.800 | 25.340 | 22.680 | 334,800 |
| 2024-09-10 | 25.240 | 25.240 | 24.500 | 25.200 | 22.555 | 426,400 |
| 2024-09-09 | 25.670 | 25.740 | 25.150 | 25.190 | 22.546 | 268,600 |
| 2024-09-06 | 25.650 | 25.870 | 25.220 | 25.400 | 22.734 | 244,000 |
| 2024-09-05 | 25.720 | 25.820 | 25.500 | 25.680 | 22.984 | 154,300 |
| 2024-09-04 | 25.760 | 26.270 | 25.530 | 25.550 | 22.868 | 277,900 |
| 2024-09-03 | 26.400 | 26.550 | 25.780 | 25.890 | 23.172 | 308,300 |
| 2024-08-30 | 26.640 | 26.720 | 26.250 | 26.700 | 23.897 | 329,700 |
| 2024-08-29 | 26.290 | 26.930 | 26.100 | 26.750 | 23.942 | 318,800 |
| 2024-08-28 | 26.160 | 26.300 | 26.030 | 26.160 | 23.414 | 229,100 |
| 2024-08-27 | 26.610 | 26.610 | 26.060 | 26.160 | 23.414 | 233,200 |
| 2024-08-26 | 26.500 | 26.770 | 26.500 | 26.500 | 23.718 | 416,100 |
| 2024-08-23 | 26.200 | 26.540 | 26.150 | 26.440 | 23.665 | 246,400 |
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.