Skip to main content
Topaz Energy Corp. (TSX:TPZ)
Canada flag Canada · Delayed Price · Currency is CAD
25.58
+0.09 (0.35%)
Jun 27, 2025, 4:00 PM EDT

Topaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202525.4425.7725.4425.5025.500.04%88,321
Jun 26, 202525.2925.6025.1525.4925.491.15%237,200
Jun 25, 202525.3225.3725.0725.2025.20-0.71%376,500
Jun 24, 202525.1725.5124.9125.3825.38-0.43%443,100
Jun 23, 202526.7726.7725.4625.4925.49-3.85%561,700
Jun 20, 202526.1926.5726.0826.5126.51-0.11%896,924
Jun 19, 202526.5726.8226.3626.5426.540.68%158,100
Jun 18, 202526.7026.7626.2526.3626.36-1.01%189,139
Jun 17, 202526.4626.7326.2526.6326.631.49%343,900
Jun 16, 202526.5026.5026.0426.2426.24-0.87%336,803
Jun 13, 202526.4826.4825.8926.4726.470.76%528,810
Jun 12, 202526.2826.3826.1326.2725.93-0.11%255,300
Jun 11, 202526.0526.3925.9426.3025.961.51%324,937
Jun 10, 202525.8026.1225.7525.9125.570.39%280,900
Jun 9, 202525.8126.0325.5225.8125.480.70%412,100
Jun 6, 202525.7525.8625.5325.6325.300.08%370,900
Jun 5, 202525.7725.8225.5325.6125.28-0.16%362,823
Jun 4, 202525.4525.7425.4025.6525.320.63%343,100
Jun 3, 202525.4425.5925.0525.4925.160.51%591,016
Jun 2, 202525.3325.5025.0725.3625.030.83%307,946
May 30, 202525.2625.3525.0725.1524.82-1.10%503,319
May 29, 202525.6025.7825.4025.4325.10-0.04%400,300
May 28, 202525.5825.5825.2225.4425.110.43%403,200
May 27, 202525.3525.3624.8925.3325.000.48%301,600
May 26, 202525.2325.3625.1225.2124.880.36%72,900
May 23, 202524.9025.3724.9025.1224.790.52%174,200
May 22, 202524.9025.1924.6024.9924.67-0.04%327,700
May 21, 202525.4525.5424.9825.0024.68-1.96%495,500
May 20, 202525.1125.6625.0725.5025.171.35%607,620
May 16, 202525.0525.2024.7425.1624.830.96%250,100
May 15, 202524.8925.0424.6224.9224.60-0.20%251,049
May 14, 202524.8825.1324.8424.9724.65-0.20%298,114
May 13, 202524.8125.1924.7525.0224.701.05%189,900
May 12, 202524.7224.8324.4524.7624.442.31%304,500
May 9, 202524.3224.3223.9524.2023.890.79%119,200
May 8, 202524.4024.4324.0024.0123.70-0.17%373,224
May 7, 202523.6924.0723.3424.0523.741.91%327,200
May 6, 202523.8323.8523.2323.6023.291.72%399,824
May 5, 202523.0023.3422.8623.2022.900.04%129,700
May 2, 202523.3523.4322.8323.1922.890.26%148,338
May 1, 202522.9823.3522.8023.1322.830.43%190,526
Apr 30, 202523.1423.3922.7823.0322.73-1.54%237,500
Apr 29, 202523.6523.7523.2823.3923.09-0.76%193,211
Apr 28, 202523.5723.6823.3723.5723.260.17%171,807
Apr 25, 202523.4823.5423.2823.5323.230.47%105,600
Apr 24, 202523.6223.9923.3423.4223.12-0.04%357,600
Apr 23, 202523.8423.8423.0923.4323.13-0.26%285,400
Apr 22, 202523.6823.8523.4823.4923.19-183,900
Apr 21, 202523.7023.8523.3023.4923.19-1.30%297,509
Apr 17, 202523.6323.9023.1723.8023.492.10%220,300