Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tourmaline Oil Corp (TSX: TOU )

66.61 -0.48 (-0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2011 30.78 32.07 30.78 32.04 469,668 +1.17(+3.79%)
Jun 29, 2011 30.02 31.00 29.94 30.87 496,993 +0.85(+2.83%)
Jun 28, 2011 29.90 30.12 29.73 30.02 318,081 +0.19(+0.64%)
Jun 27, 2011 29.51 29.92 29.42 29.83 204,143 +0.09(+0.30%)
Jun 24, 2011 29.76 29.77 29.41 29.74 104,770 -0.06(-0.20%)
Jun 23, 2011 29.99 29.99 29.21 29.80 227,302 -0.20(-0.67%)
Jun 22, 2011 29.29 30.15 29.23 30.00 501,831 +0.86(+2.95%)
Jun 21, 2011 28.75 29.33 28.70 29.14 301,757 +0.57(+2.00%)
Jun 20, 2011 29.47 28.69 28.40 28.57 727,985 -0.98(-3.32%)
Jun 17, 2011 29.25 29.56 28.01 29.55 7,403,216 +0.40(+1.37%)
Jun 16, 2011 29.55 29.70 29.03 29.15 371,529 -0.60(-2.02%)
Jun 15, 2011 29.70 29.75 29.40 29.75 261,354 +0.04(+0.13%)
Jun 14, 2011 29.70 29.90 29.50 29.71 442,406 +0.01(+0.03%)
Jun 13, 2011 30.07 30.27 29.22 29.70 623,923 -0.09(-0.30%)
Jun 10, 2011 30.14 30.14 29.65 29.79 497,857 -0.30(-1.00%)
Jun 09, 2011 30.49 30.49 30.07 30.09 427,873 -0.11(-0.36%)
Jun 08, 2011 30.89 30.89 30.20 30.20 497,172 -0.39(-1.27%)
Jun 07, 2011 31.24 31.24 30.22 30.59 822,285 -0.33(-1.07%)
Jun 06, 2011 30.74 31.62 30.51 30.92 718,217 +0.38(+1.24%)
Jun 03, 2011 29.77 30.68 29.50 30.54 612,873 +1.54(+5.31%)
May 24, 2011 28.40 29.00 28.32 29.00 808,391 +0.60(+2.11%)
May 20, 2011 28.45 28.45 27.79 28.40 402,355 +0.00(+0.00%)
May 19, 2011 27.95 29.50 27.88 28.40 807,428 +0.51(+1.83%)
May 18, 2011 27.60 28.08 27.60 27.89 926,777 +0.29(+1.05%)
May 17, 2011 26.50 27.90 26.50 27.60 1,801,720 +1.03(+3.88%)
May 16, 2011 26.25 26.79 26.18 26.57 151,467 +0.09(+0.34%)
May 13, 2011 26.50 26.55 26.33 26.48 46,347 +0.04(+0.15%)
May 12, 2011 26.52 26.52 26.36 26.44 84,060 -0.08(-0.30%)
May 11, 2011 27.15 27.20 26.45 26.52 361,381 -0.52(-1.92%)
May 10, 2011 27.00 27.09 26.92 27.04 289,247 +0.19(+0.71%)
May 09, 2011 26.70 27.03 26.57 26.85 61,455 +0.45(+1.70%)
May 06, 2011 26.10 26.96 26.10 26.40 337,928 +0.20(+0.76%)
May 05, 2011 26.85 26.85 26.05 26.20 255,842 -0.66(-2.46%)
May 04, 2011 27.34 27.43 26.75 26.86 356,643 -0.26(-0.96%)
May 03, 2011 27.26 27.60 27.07 27.12 941,102 -0.14(-0.51%)
May 02, 2011 27.00 27.26 27.15 27.26 67,871 +0.24(+0.89%)
Apr 29, 2011 27.79 27.79 27.02 27.02 167,702 -0.15(-0.55%)
Apr 28, 2011 26.80 27.66 26.52 27.17 254,178 +0.39(+1.46%)
Apr 27, 2011 26.50 26.89 26.38 26.78 335,882 +0.21(+0.79%)
Apr 26, 2011 26.60 26.60 26.41 26.57 238,815 -0.09(-0.34%)
Apr 25, 2011 25.89 26.66 25.87 26.66 575,014 +0.46(+1.76%)
Apr 21, 2011 25.73 26.43 25.68 26.20 611,768 +0.47(+1.83%)
Apr 20, 2011 25.49 25.90 25.48 25.73 274,895 +0.53(+2.10%)
Apr 19, 2011 24.90 25.40 24.77 25.20 436,103 +0.35(+1.41%)
Apr 18, 2011 25.01 25.03 24.03 24.85 162,153 -0.05(-0.20%)
Apr 15, 2011 25.40 25.40 24.89 24.90 199,878 -0.36(-1.43%)
Apr 14, 2011 25.00 25.45 24.72 25.26 370,142 +0.69(+2.81%)
Apr 13, 2011 25.35 25.35 24.51 24.57 130,624 -0.12(-0.49%)
Apr 12, 2011 25.07 25.07 24.58 24.69 95,890 -0.60(-2.37%)
Apr 11, 2011 26.00 26.00 25.29 25.29 324,524 -0.61(-2.36%)
Apr 08, 2011 25.98 26.00 25.85 25.90 107,686 +0.07(+0.27%)
Apr 07, 2011 26.15 26.18 25.75 25.83 103,224 -0.29(-1.11%)
Apr 06, 2011 26.45 26.45 25.65 26.12 215,928 -0.04(-0.15%)
Apr 05, 2011 26.45 26.45 26.05 26.16 67,962 -0.17(-0.65%)
Apr 04, 2011 26.45 26.50 26.32 26.33 433,771 +0.21(+0.80%)
Apr 01, 2011 26.29 26.50 26.05 26.12 330,595 +0.09(+0.35%)
Mar 31, 2011 26.45 26.75 26.03 26.03 277,223 -0.40(-1.51%)
Mar 30, 2011 26.10 26.60 26.10 26.43 914,639 +0.39(+1.50%)
Mar 29, 2011 26.25 26.48 26.03 26.04 1,090,520 -0.21(-0.80%)
Mar 28, 2011 25.83 26.99 25.75 26.25 236,971 +0.50(+1.94%)
Mar 25, 2011 25.50 25.90 25.45 25.75 188,685 +0.33(+1.30%)
Mar 24, 2011 25.20 25.55 25.20 25.42 164,716 +0.22(+0.87%)
Mar 23, 2011 25.60 25.75 25.15 25.20 207,888 -0.25(-0.98%)
Mar 22, 2011 25.22 25.50 25.14 25.45 115,767 +0.25(+0.99%)
Mar 21, 2011 25.55 25.45 25.05 25.20 207,237 -0.23(-0.90%)
Mar 18, 2011 24.99 25.43 24.84 25.43 456,692 +0.49(+1.96%)
Mar 17, 2011 24.50 25.49 24.40 24.94 148,775 +0.54(+2.21%)
Mar 16, 2011 24.50 24.50 24.03 24.40 118,112 -0.10(-0.41%)
Mar 15, 2011 24.00 24.90 23.90 24.50 274,985 -0.05(-0.20%)
Mar 14, 2011 25.30 25.30 24.36 24.55 121,474 -0.75(-2.96%)
Mar 11, 2011 24.61 25.35 24.50 25.30 522,331 +0.09(+0.36%)
Mar 10, 2011 25.77 25.94 24.82 25.21 310,883 -0.73(-2.81%)
Mar 09, 2011 26.00 26.40 25.60 25.94 337,293 +0.04(+0.15%)
Mar 08, 2011 25.85 26.00 25.16 25.90 155,179 +0.06(+0.23%)
Mar 07, 2011 26.75 26.78 25.79 25.84 182,644 -0.11(-0.42%)
Mar 04, 2011 25.50 25.95 25.50 25.95 541,038 +0.95(+3.80%)
Mar 03, 2011 25.20 25.20 24.91 25.00 555,389 -0.15(-0.60%)
Mar 02, 2011 24.58 25.15 24.50 25.15 526,775 +0.65(+2.65%)
Mar 01, 2011 24.50 24.55 24.40 24.50 229,229 -0.02(-0.08%)
Feb 28, 2011 24.50 24.55 24.27 24.52 358,319 +0.28(+1.16%)
Feb 25, 2011 24.00 24.25 23.99 24.24 526,308 +0.29(+1.21%)
Feb 24, 2011 24.00 24.00 23.90 23.95 124,130 -0.03(-0.13%)
Feb 23, 2011 24.25 24.35 23.87 23.98 201,070 +0.03(+0.13%)
Feb 22, 2011 24.50 24.50 23.75 23.95 353,795 -0.05(-0.21%)
Feb 18, 2011 24.28 24.50 23.95 24.00 93,407 -0.27(-1.11%)
Feb 17, 2011 24.75 24.75 24.26 24.27 90,921 -0.20(-0.82%)
Feb 16, 2011 24.60 24.60 24.47 24.47 148,338 -0.09(-0.37%)
Feb 15, 2011 24.80 24.98 24.51 24.56 163,178 -0.23(-0.93%)
Feb 14, 2011 24.75 25.00 24.42 24.79 217,336 +0.37(+1.52%)
Feb 11, 2011 24.00 24.70 23.75 24.42 454,146 +0.47(+1.96%)
Feb 10, 2011 23.72 23.95 23.65 23.95 496,774 +0.18(+0.76%)
Feb 09, 2011 23.80 23.93 23.60 23.77 176,567 -0.04(-0.17%)
Feb 08, 2011 23.90 23.94 23.80 23.81 384,625 -0.19(-0.79%)
Feb 07, 2011 23.90 24.00 23.80 24.00 306,292 +0.10(+0.42%)
Feb 04, 2011 23.91 24.00 23.74 23.90 255,625 +0.03(+0.13%)
Feb 03, 2011 23.90 23.99 23.60 23.87 96,136 +0.18(+0.76%)
Feb 02, 2011 23.90 23.95 23.65 23.69 102,566 -0.06(-0.25%)
Feb 01, 2011 24.15 24.21 23.65 23.75 294,011 -0.22(-0.92%)
Jan 31, 2011 24.45 24.45 23.95 23.97 353,115 -0.03(-0.13%)
Jan 28, 2011 24.00 24.00 23.86 24.00 54,385 +0.00(+0.00%)
Jan 27, 2011 24.00 24.03 23.95 24.00 154,004 +0.00(+0.00%)
Jan 26, 2011 24.10 24.10 23.95 24.00 143,191 +0.20(+0.84%)
Jan 25, 2011 24.25 24.25 23.80 23.80 412,542 -0.70(-2.86%)
Jan 24, 2011 24.55 24.60 24.00 24.50 137,107 -0.05(-0.20%)
Jan 21, 2011 24.24 24.88 24.24 24.55 271,246 +0.28(+1.15%)
Jan 20, 2011 24.40 24.40 24.10 24.27 301,112 -0.08(-0.33%)
Jan 19, 2011 24.10 24.65 24.10 24.35 235,500 +0.35(+1.46%)
Jan 18, 2011 23.80 24.89 23.50 24.00 1,012,837 +0.65(+2.78%)
Jan 17, 2011 22.90 23.84 22.50 23.35 223,936 +0.77(+3.41%)
Jan 14, 2011 22.59 22.72 22.25 22.58 354,625 -0.03(-0.13%)
Jan 13, 2011 22.10 22.75 22.05 22.61 508,555 +0.52(+2.35%)
Jan 12, 2011 21.78 22.16 21.75 22.09 666,884 +0.31(+1.42%)
Jan 11, 2011 21.90 21.90 21.77 21.78 239,485 -0.01(-0.05%)
Jan 10, 2011 21.94 21.94 21.76 21.79 84,468 +0.01(+0.05%)
Jan 07, 2011 21.80 21.82 21.45 21.78 3,014,016 +0.17(+0.79%)
Jan 06, 2011 21.50 21.88 21.44 21.61 1,365,492 +0.09(+0.42%)
Jan 05, 2011 21.50 21.72 21.45 21.52 330,988 +0.01(+0.05%)
Jan 04, 2011 21.88 21.88 21.45 21.51 451,608 -0.29(-1.33%)
Dec 31, 2010 21.80 21.80 21.68 21.80 35,983 +0.00(+0.00%)
Dec 30, 2010 21.93 21.93 21.78 21.80 609,124 +0.05(+0.23%)
Dec 29, 2010 21.45 22.00 21.40 21.75 227,472 +0.32(+1.49%)
Dec 24, 2010 21.33 21.50 21.33 21.43 23,391 +0.18(+0.85%)
Dec 23, 2010 21.15 21.30 21.00 21.25 382,083 +0.25(+1.19%)
Dec 22, 2010 21.25 21.75 21.00 21.00 118,269 -0.10(-0.47%)
Dec 21, 2010 20.34 21.17 20.33 21.10 218,628 +0.80(+3.94%)
Dec 20, 2010 20.25 20.38 20.20 20.30 601,722 +0.15(+0.74%)
Dec 17, 2010 20.20 20.20 20.05 20.15 734,023 -0.05(-0.25%)
Dec 16, 2010 20.35 20.35 20.15 20.20 444,585 -0.10(-0.49%)
Dec 15, 2010 20.40 20.42 20.15 20.30 155,718 -0.05(-0.25%)
Dec 14, 2010 20.35 20.50 20.25 20.35 1,098,285 +0.10(+0.49%)
Dec 13, 2010 20.31 20.31 20.20 20.25 962,488 +0.00(+0.00%)
Dec 10, 2010 20.39 20.39 20.20 20.25 128,142 -0.07(-0.34%)
Dec 09, 2010 20.43 20.44 20.28 20.32 793,332 -0.11(-0.54%)
Dec 08, 2010 20.50 20.50 20.32 20.43 334,423 +0.04(+0.20%)
Dec 07, 2010 20.49 20.50 20.39 20.39 268,933 -0.10(-0.49%)
Dec 06, 2010 20.45 20.50 20.35 20.49 339,051 +0.14(+0.69%)
Dec 03, 2010 20.50 20.50 20.30 20.35 233,097 -0.01(-0.05%)
Dec 02, 2010 20.50 20.53 20.35 20.36 467,000 -0.14(-0.68%)
Dec 01, 2010 20.33 20.55 20.33 20.50 900,647 +0.23(+1.13%)
Nov 30, 2010 20.53 20.53 20.25 20.27 351,642 -0.23(-1.12%)
Nov 29, 2010 20.65 20.65 20.46 20.50 324,786 +0.00(+0.00%)
Nov 26, 2010 20.74 20.75 20.50 20.50 599,515 +0.00(+0.00%)
Nov 25, 2010 20.75 20.75 20.45 20.50 167,972 +0.00(+0.00%)
Nov 24, 2010 20.80 20.80 20.50 20.50 826,878 -0.15(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.