Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tourmaline Oil Corp (OP: TRMLF )

48.78 +0.54 (+1.12%)
Streaming Delayed Price Updated: 3:37 PM EDT, May 30, 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 (%)
Jul 31, 2015 24.90 24.90 24.90 160 -0.44(-1.75%)
Jul 30, 2015 25.34 25.34 25.34 25.34 4,895 -0.45(-1.73%)
Jul 29, 2015 26.04 26.05 25.79 25.79 703 +0.89(+3.56%)
Jul 28, 2015 24.76 25.09 24.76 24.90 1,560 +0.88(+3.67%)
Jul 27, 2015 24.55 24.55 24.02 24.02 2,148 -0.68(-2.74%)
Jul 24, 2015 25.27 25.28 24.69 24.69 4,306 -0.40(-1.58%)
Jul 23, 2015 25.09 25.09 25.09 25.09 633 -0.59(-2.30%)
Jul 22, 2015 25.80 25.80 25.68 25.68 3,817 -0.57(-2.17%)
Jul 21, 2015 26.27 26.30 26.25 26.25 2,146 +0.13(+0.50%)
Jul 20, 2015 26.32 26.48 26.10 26.12 1,485 -0.51(-1.92%)
Jul 17, 2015 26.89 26.89 26.63 26.63 559 -1.03(-3.72%)
Jul 16, 2015 27.72 27.75 27.66 27.66 726 -0.61(-2.15%)
Jul 15, 2015 28.27 28.27 28.27 28.27 775 -0.35(-1.24%)
Jul 14, 2015 28.13 28.62 28.13 28.62 948 +0.45(+1.60%)
Jul 13, 2015 28.21 28.21 28.11 28.17 1,103 +0.00(+0.00%)
Jul 10, 2015 28.15 28.17 28.11 28.17 750 -0.14(-0.49%)
Jul 09, 2015 28.31 28.31 28.31 28.31 251 -0.23(-0.81%)
Jul 08, 2015 29.07 29.07 28.50 28.54 1,203 -0.48(-1.65%)
Jul 07, 2015 28.39 29.02 28.39 29.02 323 -0.49(-1.65%)
Jul 06, 2015 29.51 29.51 29.51 29.51 350 -0.85(-2.81%)
Jul 02, 2015 30.36 30.36 30.36 0 +1.11(+3.79%)
Jul 01, 2015 29.25 29.25 29.25 29.25 197 -0.90(-2.99%)
Jun 30, 2015 30.17 30.17 30.15 30.15 1,493 -0.02(-0.05%)
Jun 29, 2015 30.13 30.17 30.08 30.17 1,591 -1.15(-3.67%)
Jun 26, 2015 31.52 31.52 31.32 31.32 564 -0.27(-0.87%)
Jun 24, 2015 31.59 31.59 31.59 400 +0.34(+1.08%)
Jun 23, 2015 31.24 31.25 31.20 31.25 1,316 -0.27(-0.84%)
Jun 22, 2015 31.13 31.52 31.13 31.52 1,030 +0.02(+0.06%)
Jun 19, 2015 31.49 31.50 31.49 31.50 533 -0.18(-0.57%)
Jun 18, 2015 31.87 31.87 31.68 31.68 691 +0.58(+1.88%)
Jun 16, 2015 31.10 31.10 31.10 60 -0.51(-1.60%)
Jun 15, 2015 31.92 31.97 31.60 31.60 1,644 -0.41(-1.27%)
Jun 12, 2015 32.10 32.10 32.01 32.01 719 +0.13(+0.42%)
Jun 11, 2015 31.85 31.89 31.85 31.88 670 -0.15(-0.46%)
Jun 10, 2015 32.21 32.21 32.02 32.02 900 +0.51(+1.63%)
Jun 09, 2015 31.36 31.51 31.36 31.51 777 +0.83(+2.71%)
Jun 08, 2015 31.35 31.35 30.66 30.68 1,085 -0.95(-2.99%)
Jun 05, 2015 31.74 31.74 31.63 31.63 521 +0.44(+1.40%)
Jun 04, 2015 31.21 31.23 31.19 31.19 1,045 -0.36(-1.14%)
Jun 03, 2015 31.99 32.00 31.55 31.55 1,778 -0.73(-2.26%)
Jun 02, 2015 32.25 32.28 32.25 32.28 688 +0.60(+1.90%)
May 29, 2015 31.68 31.68 31.68 458 +0.61(+1.96%)
May 28, 2015 31.04 31.07 31.04 31.07 458 +0.56(+1.82%)
May 27, 2015 30.44 30.52 30.44 30.52 2,409 -0.04(-0.15%)
May 26, 2015 31.28 31.29 30.44 30.56 3,225 -1.70(-5.27%)
May 21, 2015 32.26 32.26 32.26 0 +0.58(+1.83%)
May 20, 2015 31.68 31.68 31.68 31.68 137 -0.04(-0.13%)
May 19, 2015 31.71 31.72 31.70 31.72 898 -0.32(-1.00%)
May 15, 2015 32.04 32.04 32.04 89 -0.30(-0.92%)
May 14, 2015 32.30 32.34 32.30 32.34 429 -0.88(-2.66%)
May 12, 2015 33.22 33.22 33.22 202 +0.63(+1.95%)
May 11, 2015 32.59 32.59 32.59 32.59 307 -0.55(-1.67%)
May 08, 2015 33.14 33.14 33.14 33.14 254 +0.80(+2.47%)
May 07, 2015 32.29 32.34 32.29 32.34 7,305 -0.57(-1.73%)
May 06, 2015 32.91 32.91 32.91 32.91 411 -2.82(-7.89%)
May 05, 2015 35.73 35.73 35.73 35.73 330 +0.84(+2.41%)
May 04, 2015 35.11 35.11 34.89 34.89 1,234 -0.22(-0.63%)
May 01, 2015 34.74 35.12 34.74 35.11 6,202 +0.87(+2.54%)
Apr 30, 2015 34.79 34.79 33.37 34.24 1,742 -0.60(-1.72%)
Apr 29, 2015 35.22 35.22 34.82 34.84 9,041 +0.59(+1.71%)
Apr 28, 2015 34.60 34.60 34.08 34.25 36,319 +0.04(+0.12%)
Apr 27, 2015 34.47 34.59 34.21 34.21 2,010 -0.12(-0.35%)
Apr 24, 2015 34.40 34.43 34.33 34.33 639 +0.02(+0.05%)
Apr 23, 2015 34.24 34.31 34.24 34.31 301 +0.60(+1.78%)
Apr 22, 2015 33.71 33.71 33.71 33.71 312 +0.19(+0.55%)
Apr 21, 2015 33.40 33.53 33.40 33.53 419 -0.90(-2.62%)
Apr 20, 2015 35.23 35.23 34.43 34.43 380 -0.27(-0.77%)
Apr 17, 2015 34.70 34.73 34.67 34.70 1,476 -0.34(-0.98%)
Apr 16, 2015 35.44 35.44 35.04 35.04 527 -0.08(-0.24%)
Apr 15, 2015 34.50 35.47 34.50 35.12 1,721 +2.97(+9.25%)
Apr 13, 2015 32.15 32.15 32.15 105 +0.30(+0.94%)
Apr 10, 2015 31.86 31.87 31.85 31.85 1,600 -0.18(-0.56%)
Apr 09, 2015 32.15 32.15 32.03 32.03 1,729 -0.17(-0.53%)
Apr 08, 2015 32.94 33.01 32.20 32.20 1,301 -0.42(-1.28%)
Apr 07, 2015 32.03 32.62 32.03 32.62 4,041 +0.84(+2.65%)
Apr 06, 2015 31.39 31.77 31.39 31.77 1,360 +0.66(+2.13%)
Apr 02, 2015 31.11 31.11 31.11 0 +0.68(+2.24%)
Apr 01, 2015 30.30 30.60 30.19 30.43 3,570 +0.62(+2.08%)
Mar 31, 2015 29.61 29.81 29.61 29.81 499 -0.41(-1.34%)
Mar 30, 2015 30.21 30.21 30.21 30.21 307 -0.43(-1.42%)
Mar 27, 2015 30.63 30.65 30.63 30.65 2,269 -0.23(-0.74%)
Mar 25, 2015 30.88 30.88 30.88 35 +0.28(+0.93%)
Mar 24, 2015 30.19 30.68 30.17 30.59 7,562 +0.25(+0.83%)
Mar 23, 2015 30.60 30.67 30.34 30.34 831 +0.27(+0.91%)
Mar 20, 2015 30.18 30.25 30.07 30.07 3,601 -0.25(-0.82%)
Mar 19, 2015 30.32 30.32 30.32 30.32 650 -0.20(-0.66%)
Mar 18, 2015 30.54 30.54 30.52 30.52 433 +0.26(+0.87%)
Mar 17, 2015 29.21 30.26 29.21 30.26 2,002 +0.83(+2.81%)
Mar 16, 2015 29.32 29.43 29.32 29.43 2,348 -0.31(-1.04%)
Mar 13, 2015 29.40 29.75 29.40 29.74 2,008 -0.17(-0.57%)
Mar 12, 2015 29.81 30.06 29.68 29.91 8,200 +0.74(+2.54%)
Mar 10, 2015 29.17 29.17 29.17 19 -0.01(-0.04%)
Mar 09, 2015 30.00 30.00 29.18 29.18 1,491 -1.61(-5.23%)
Mar 05, 2015 30.79 30.79 30.79 3,857 -0.82(-2.59%)
Mar 04, 2015 31.61 30.88 31.61 2,438 -0.13(-0.41%)
Mar 03, 2015 31.36 31.74 31.36 31.74 565 +0.89(+2.89%)
Mar 02, 2015 30.86 30.86 30.85 30.85 1,733 -0.12(-0.37%)
Feb 27, 2015 31.05 31.05 30.97 30.97 35,461 -0.04(-0.12%)
Feb 26, 2015 31.63 31.63 31.00 31.00 1,045 -1.41(-4.34%)
Feb 25, 2015 32.46 31.67 32.41 1,298 +0.74(+2.33%)
Feb 24, 2015 31.60 31.79 31.57 31.67 22,461 -0.22(-0.68%)
Feb 23, 2015 31.69 31.89 31.69 31.89 6,664 -1.25(-3.76%)
Feb 20, 2015 33.02 33.14 32.95 33.14 929 +0.65(+1.99%)
Feb 19, 2015 31.66 32.49 31.66 32.49 3,440 -0.25(-0.76%)
Feb 18, 2015 33.08 33.08 32.74 32.74 1,466 +0.05(+0.15%)
Feb 13, 2015 32.69 32.69 32.69 221 +0.43(+1.33%)
Feb 12, 2015 32.59 32.62 32.26 32.26 1,838 +0.58(+1.83%)
Feb 11, 2015 31.31 31.68 31.31 31.68 686 +0.59(+1.90%)
Feb 10, 2015 30.97 31.09 30.97 31.09 10,249 -0.89(-2.79%)
Feb 09, 2015 31.51 31.99 31.48 31.98 6,846 +0.29(+0.91%)
Feb 06, 2015 31.69 31.69 31.69 31.69 500 +0.51(+1.64%)
Feb 05, 2015 31.39 31.82 31.18 31.18 1,266 +0.84(+2.76%)
Feb 04, 2015 30.25 30.35 30.25 30.35 27,064 -0.73(-2.36%)
Feb 03, 2015 30.39 31.57 30.37 31.08 3,469 +3.12(+11.16%)
Feb 02, 2015 27.96 27.96 27.96 27.96 167 +0.39(+1.41%)
Jan 30, 2015 26.88 27.57 26.84 27.57 4,081 +0.86(+3.22%)
Jan 29, 2015 27.51 27.51 26.30 26.71 12,075 -0.73(-2.66%)
Jan 28, 2015 28.26 28.26 27.39 27.44 1,839 -2.44(-8.18%)
Jan 26, 2015 29.88 29.88 29.88 0 -0.49(-1.62%)
Jan 23, 2015 29.60 30.59 29.60 30.38 15,043 +0.77(+2.60%)
Jan 22, 2015 30.04 30.04 29.50 29.61 5,868 -0.27(-0.90%)
Jan 21, 2015 30.42 30.42 29.84 29.88 22,619 -0.84(-2.73%)
Jan 20, 2015 31.66 31.66 30.26 30.72 2,611 -1.83(-5.63%)
Jan 16, 2015 32.55 32.55 32.55 0 +2.35(+7.78%)
Jan 14, 2015 30.20 30.20 30.20 55 +0.05(+0.18%)
Jan 13, 2015 30.15 0 +0.16(+0.52%)
Jan 12, 2015 30.17 29.95 29.99 13,863 -1.83(-5.74%)
Jan 09, 2015 31.54 31.82 31.54 31.82 344 +0.03(+0.10%)
Jan 08, 2015 31.76 31.92 31.76 31.79 2,756 -0.06(-0.20%)
Jan 07, 2015 31.73 31.85 31.70 31.85 2,171 +0.59(+1.89%)
Jan 06, 2015 31.62 31.62 31.26 31.26 2,128 -0.25(-0.79%)
Jan 05, 2015 31.83 31.83 31.51 31.51 1,023 -2.12(-6.31%)
Jan 02, 2015 33.54 33.70 33.54 33.63 3,699 +0.44(+1.33%)
Dec 31, 2014 33.19 33.19 33.19 0 -0.13(-0.39%)
Dec 30, 2014 33.23 33.33 33.23 33.32 4,019 -0.33(-0.98%)
Dec 29, 2014 34.40 34.40 33.65 33.65 1,536 +0.72(+2.19%)
Dec 26, 2014 33.75 34.06 32.93 32.93 710 -0.93(-2.75%)
Dec 24, 2014 33.86 33.86 33.86 0 -0.10(-0.29%)
Dec 23, 2014 33.84 34.27 33.84 33.96 2,829 +0.22(+0.65%)
Dec 22, 2014 34.98 34.98 33.51 33.74 3,548 -1.41(-4.01%)
Dec 19, 2014 34.65 35.56 34.65 35.15 2,324 +0.57(+1.65%)
Dec 18, 2014 36.48 36.48 34.43 34.58 8,958 -0.90(-2.54%)
Dec 17, 2014 35.77 35.79 35.38 35.48 2,230 +3.89(+12.31%)
Dec 15, 2014 31.14 31.59 31.13 31.59 4,844 +0.80(+2.60%)
Dec 12, 2014 30.00 30.98 30.00 30.79 2,155 -0.04(-0.13%)
Dec 11, 2014 32.11 32.11 30.83 30.83 3,470 +0.01(+0.05%)
Dec 10, 2014 31.85 31.85 30.82 30.82 7,049 -2.17(-6.57%)
Dec 09, 2014 32.84 32.99 32.24 32.98 2,795 +0.74(+2.31%)
Dec 08, 2014 31.92 32.78 31.92 32.24 6,989 -1.61(-4.75%)
Dec 03, 2014 33.85 33.85 33.85 147 +0.47(+1.40%)
Dec 02, 2014 33.93 33.93 33.38 33.38 3,542 -0.32(-0.95%)
Dec 01, 2014 33.09 33.70 33.09 33.70 1,577 +0.09(+0.27%)
Nov 28, 2014 33.34 33.81 33.32 33.61 995 -1.77(-5.00%)
Nov 26, 2014 35.38 35.38 35.38 0 -0.70(-1.94%)
Nov 25, 2014 36.09 36.10 36.08 36.08 26,529 +0.30(+0.84%)
Nov 24, 2014 36.65 36.65 35.75 35.78 1,630 -1.78(-4.74%)
Nov 21, 2014 38.39 38.39 37.56 37.56 1,274 +0.21(+0.56%)
Nov 20, 2014 37.37 37.46 37.35 37.35 1,292 +0.58(+1.59%)
Nov 19, 2014 37.16 37.23 36.77 36.77 4,772 -1.18(-3.12%)
Nov 17, 2014 37.95 37.95 37.95 70 -0.00(-0.01%)
Nov 14, 2014 37.36 38.01 37.36 37.95 5,515 +0.82(+2.22%)
Nov 13, 2014 38.43 38.43 36.99 37.13 3,820 -1.48(-3.84%)
Nov 12, 2014 38.54 38.61 38.38 38.61 965 +0.89(+2.37%)
Nov 11, 2014 37.43 37.72 37.27 37.72 1,038 +0.46(+1.24%)
Nov 10, 2014 38.63 38.75 37.22 37.25 2,120 -0.39(-1.02%)
Nov 07, 2014 36.64 37.64 36.64 37.64 515 +2.70(+7.73%)
Nov 06, 2014 35.33 35.33 34.94 34.94 2,256 -0.57(-1.61%)
Nov 05, 2014 33.90 35.65 33.89 35.51 5,420 +1.54(+4.52%)
Nov 04, 2014 34.32 34.32 33.97 33.97 14,181 -1.83(-5.10%)
Nov 03, 2014 36.49 36.49 35.80 35.80 26,693 +0.20(+0.55%)
Oct 31, 2014 35.43 35.60 35.43 35.60 139,952 -0.24(-0.68%)
Oct 30, 2014 35.70 36.03 35.40 35.85 66,855 -0.04(-0.10%)
Oct 29, 2014 36.12 36.12 35.89 35.89 67,891 +0.01(+0.02%)
Oct 28, 2014 34.44 36.04 34.44 35.88 10,898 +1.23(+3.56%)
Oct 27, 2014 35.22 35.22 34.65 34.65 7,141 -3.24(-8.56%)
Oct 24, 2014 37.93 37.93 37.89 37.89 16,399 -0.22(-0.58%)
Oct 23, 2014 38.48 38.90 38.11 38.11 23,560 -1.76(-4.42%)
Oct 22, 2014 40.42 40.42 39.78 39.87 6,919 -0.60(-1.49%)
Oct 21, 2014 39.75 40.48 39.75 40.48 1,818 +0.21(+0.52%)
Oct 20, 2014 40.28 40.46 40.23 40.27 2,496 -1.05(-2.54%)
Oct 17, 2014 41.31 41.32 41.31 41.32 512 +2.18(+5.57%)
Oct 15, 2014 39.14 39.14 39.14 193 -0.56(-1.42%)
Oct 14, 2014 39.69 39.70 39.69 39.70 532 +0.09(+0.23%)
Oct 13, 2014 39.53 39.61 39.53 39.61 650 -0.99(-2.44%)
Oct 10, 2014 39.97 40.60 39.97 40.60 6,939 -0.35(-0.86%)
Oct 09, 2014 43.49 43.49 40.95 40.95 473 -2.47(-5.68%)
Oct 08, 2014 42.93 43.42 42.74 43.42 1,198 -0.45(-1.03%)
Oct 07, 2014 43.87 43.87 43.87 43.87 308 +0.30(+0.69%)
Oct 06, 2014 43.57 43.57 43.57 43.57 5,415 +0.29(+0.67%)
Oct 03, 2014 42.92 43.28 42.92 43.28 5,604 +0.02(+0.06%)
Oct 02, 2014 43.26 43.62 43.24 43.26 1,823 -1.27(-2.86%)
Oct 01, 2014 44.53 44.53 44.53 44.53 1,722 +0.16(+0.36%)
Sep 30, 2014 45.22 45.42 44.37 44.37 3,150 +0.42(+0.96%)
Sep 26, 2014 43.95 43.95 43.95 60 -0.08(-0.18%)
Sep 25, 2014 44.09 44.09 44.03 44.03 680 -1.48(-3.25%)
Sep 24, 2014 44.49 45.51 44.06 45.51 2,268 +0.92(+2.06%)
Sep 23, 2014 45.33 45.33 44.42 44.59 999 -0.53(-1.17%)
Sep 22, 2014 45.68 45.68 45.12 45.12 38,383 -1.15(-2.49%)
Sep 19, 2014 46.25 46.28 46.25 46.27 13,827 -0.00(-0.00%)
Sep 18, 2014 46.39 46.39 46.26 46.27 1,170 -0.33(-0.70%)
Sep 16, 2014 46.60 46.60 46.60 146 +0.52(+1.14%)
Sep 15, 2014 46.08 46.08 46.08 46.08 19,829 -0.05(-0.12%)
Sep 12, 2014 46.30 46.30 46.13 46.13 29,115 +0.05(+0.11%)
Sep 11, 2014 47.00 47.00 46.08 46.08 1,846 -1.65(-3.46%)
Sep 09, 2014 47.73 47.73 47.73 1,012 -0.40(-0.84%)
Sep 08, 2014 49.19 49.19 48.13 48.13 1,541 -1.29(-2.61%)
Sep 04, 2014 49.42 49.42 49.42 14 -0.16(-0.32%)
Sep 03, 2014 50.34 50.34 49.53 49.58 4,256 -0.41(-0.82%)
Sep 02, 2014 49.60 50.00 49.60 49.99 5,356 -0.55(-1.09%)
Aug 29, 2014 50.54 50.54 50.54 0 +0.75(+1.51%)
Aug 28, 2014 50.10 50.10 49.79 49.79 533 -0.41(-0.82%)
Aug 27, 2014 49.80 50.20 49.72 50.20 31,531 +0.74(+1.50%)
Aug 26, 2014 49.23 49.46 49.46 5,102 +0.23(+0.47%)
Aug 25, 2014 49.63 49.71 49.23 49.23 3,828 -0.20(-0.40%)
Aug 22, 2014 49.43 49.43 49.43 49.43 220 -0.06(-0.12%)
Aug 21, 2014 49.36 49.49 49.36 49.49 1,690 +0.46(+0.94%)
Aug 20, 2014 48.80 49.03 48.80 49.03 341 +0.68(+1.41%)
Aug 19, 2014 48.35 48.11 48.35 1,464 +0.66(+1.38%)
Aug 18, 2014 47.69 47.69 47.69 47.69 422 -0.09(-0.19%)
Aug 15, 2014 47.60 47.78 46.97 47.78 1,225 +0.41(+0.87%)
Aug 14, 2014 47.77 47.77 47.37 47.37 577 -0.17(-0.36%)
Aug 13, 2014 47.33 47.54 47.33 47.54 1,120 +0.46(+0.99%)
Aug 12, 2014 47.07 47.57 47.07 47.08 961 +0.02(+0.03%)
Aug 11, 2014 47.08 47.10 47.06 47.06 719 +1.02(+2.21%)
Aug 07, 2014 46.05 46.05 46.05 70 -0.52(-1.13%)
Aug 06, 2014 45.67 46.57 45.67 46.57 2,006 -0.45(-0.95%)
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.