Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Topaz Energy Corp (TPZ)
Topaz Energy Corp (TPZ) Historical

TPZ Topaz Energy Corp

27.54

-0.64 (-2.27%)

Jan 10 2025 - Closed

Delayed by 15 minutes

TPZ Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jan 10 2025	27.54	-0.64	-2.27%	28.30	28.47	27.39	400,385
Jan 09 2025	28.18	0.16	0.57%	27.99	28.30	27.90	224,642
Jan 08 2025	28.02	-0.33	-1.16%	28.32	28.63	27.79	379,024
Jan 07 2025	28.35	0.09	0.32%	28.39	28.49	28.16	405,125
Jan 06 2025	28.26	0.05	0.18%	28.25	28.72	28.19	602,226
Jan 03 2025	28.21	-0.06	-0.21%	28.29	28.36	27.90	422,387
Jan 02 2025	28.27	0.42	1.51%	27.75	28.31	27.75	558,354
Dec 31 2024	27.85	0.19	0.69%	27.72	27.97	27.62	230,055
Dec 30 2024	27.66	0.61	2.26%	27.19	27.82	27.10	378,299
Dec 27 2024	27.05	0.05	0.19%	27.10	27.18	26.79	591,228
Dec 24 2024	27.00	0.19	0.71%	26.88	27.17	26.53	115,942
Dec 23 2024	26.81	0.91	3.51%	25.98	26.82	25.95	484,812
Dec 20 2024	25.90	-0.35	-1.33%	26.07	26.31	25.83	1,181,756
Dec 19 2024	26.25	0.04	0.15%	26.25	26.42	26.13	252,912
Dec 18 2024	26.21	-0.14	-0.53%	26.36	26.57	26.15	343,480
Dec 17 2024	26.35	-0.24	-0.90%	26.39	26.40	25.90	685,403
Dec 16 2024	26.59	-0.43	-1.59%	27.08	27.08	26.51	346,641
Dec 13 2024	27.02	-0.20	-0.73%	26.90	27.04	26.65	238,103
Dec 12 2024	27.22	0.12	0.44%	27.01	27.34	26.88	384,799
Dec 11 2024	27.10	0.30	1.12%	26.89	27.12	26.79	338,683
Dec 10 2024	26.80	-0.56	-2.05%	27.37	27.41	26.72	748,277
Dec 09 2024	27.36	0.07	0.26%	27.48	27.52	27.29	309,721
Dec 06 2024	27.29	-0.17	-0.62%	27.36	27.56	26.91	538,917
Dec 05 2024	27.46	0.22	0.81%	27.13	27.72	27.13	531,074
Dec 04 2024	27.24	-0.23	-0.84%	27.40	27.40	27.02	388,922
Dec 03 2024	27.47	-0.21	-0.76%	27.75	27.78	27.33	235,566
Dec 02 2024	27.68	-0.16	-0.57%	27.86	27.91	27.55	415,896
Nov 29 2024	27.84	-0.03	-0.11%	27.91	28.03	27.80	772,414
Nov 28 2024	27.87	0.00	0.00%	27.88	28.02	27.84	159,541
Nov 27 2024	27.87	0.06	0.22%	27.93	28.00	27.81	384,064
Nov 26 2024	27.81	-1.17	-4.04%	27.82	28.25	27.80	2,425,465
Nov 25 2024	28.98	-0.37	-1.26%	29.39	29.39	28.90	391,884
Nov 22 2024	29.35	0.05	0.17%	29.31	29.48	29.16	233,790
Nov 21 2024	29.30	0.75	2.63%	28.81	29.51	28.74	322,838
Nov 20 2024	28.55	0.35	1.24%	28.41	28.56	28.11	307,704
Nov 19 2024	28.20	-0.25	-0.88%	28.23	28.57	28.18	246,963
Nov 18 2024	28.45	0.30	1.07%	28.18	28.58	28.16	350,477
Nov 15 2024	28.15	0.27	0.97%	27.88	28.27	27.59	176,407
Nov 14 2024	27.88	-0.06	-0.21%	27.97	28.19	27.44	378,465
Nov 13 2024	27.94	0.10	0.36%	27.94	28.03	27.51	256,322
Nov 12 2024	27.84	0.06	0.22%	27.99	28.10	27.43	229,511
Nov 11 2024	27.78	-0.11	-0.39%	27.88	27.88	27.39	132,010
Nov 08 2024	27.89	-0.25	-0.89%	28.07	28.13	27.66	236,941
Nov 07 2024	28.14	0.20	0.72%	28.00	28.15	27.63	169,027
Nov 06 2024	27.94	0.29	1.05%	28.00	28.13	27.70	511,487
Nov 05 2024	27.65	0.63	2.33%	27.19	27.79	27.10	294,723
Nov 04 2024	27.02	0.33	1.24%	26.78	27.05	26.71	254,623
Nov 01 2024	26.69	-0.02	-0.07%	26.90	26.93	26.53	238,113
Oct 31 2024	26.71	-0.25	-0.93%	26.86	27.03	26.67	226,772
Oct 30 2024	26.96	0.12	0.45%	27.05	27.19	26.85	163,157
Oct 29 2024	26.84	0.27	1.02%	26.64	27.10	26.45	149,544
Oct 28 2024	26.57	-0.74	-2.71%	26.75	27.04	26.55	353,034
Oct 25 2024	27.31	0.10	0.37%	27.20	27.53	27.20	204,844
Oct 24 2024	27.21	0.29	1.08%	27.05	27.23	26.78	143,555
Oct 23 2024	26.92	-0.12	-0.44%	27.05	27.38	26.62	205,153
Oct 22 2024	27.04	-0.03	-0.11%	27.15	27.35	26.99	220,259
Oct 21 2024	27.07	0.03	0.11%	27.01	27.25	26.94	253,110
Oct 18 2024	27.04	0.04	0.15%	27.01	27.17	26.79	126,190
Oct 17 2024	27.00	0.27	1.01%	26.99	27.07	26.77	119,242
Oct 16 2024	26.73	-0.09	-0.34%	26.82	26.86	26.58	280,904
Oct 15 2024	26.82	-0.85	-3.07%	27.11	27.11	26.82	260,841

Bearing Lithium

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions