Topaz Energy Corp TPZ
TSX · Canada · Energy Minerals
CAD 28.38-0.08 (-0.28%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 28.38 | -0.28% | CAD 28.35 | CAD 28.61 | CAD 28.28 | 582.10K |
| 2026-09-30 | CAD 28.46 | +0.42% | CAD 28.39 | CAD 28.68 | CAD 28.32 | 563.10K |
| 2026-09-29 | CAD 28.34 | -1.84% | CAD 28.64 | CAD 28.70 | CAD 28.24 | 398.60K |
| 2026-09-28 | CAD 28.87 | -0.21% | CAD 29.17 | CAD 29.19 | CAD 28.80 | 476.00K |
| 2026-09-25 | CAD 28.93 | -0.82% | CAD 29.03 | CAD 29.09 | CAD 28.73 | 211.20K |
| 2026-09-24 | CAD 29.17 | +0.07% | CAD 29.38 | CAD 29.43 | CAD 29.04 | 853.40K |
| 2026-09-23 | CAD 29.15 | -3.22% | CAD 28.80 | CAD 29.64 | CAD 28.67 | 1.63M |
| 2026-09-22 | CAD 30.12 | +3.19% | CAD 29.04 | CAD 30.37 | CAD 28.84 | 855.80K |
| 2026-09-21 | CAD 29.19 | -2.24% | CAD 29.90 | CAD 29.99 | CAD 28.86 | 820.40K |
| 2026-09-18 | CAD 29.86 | -1.16% | CAD 30.22 | CAD 30.32 | CAD 29.84 | 2.38M |
| 2026-09-17 | CAD 30.21 | +0.27% | CAD 30.05 | CAD 30.51 | CAD 30.05 | 315.70K |
| 2026-09-16 | CAD 30.13 | -4.56% | CAD 31.39 | CAD 31.39 | CAD 30.07 | 480.00K |
| 2026-09-15 | CAD 31.57 | +1.74% | CAD 30.65 | CAD 31.63 | CAD 30.59 | 373.50K |
| 2026-09-14 | CAD 31.03 | +0.78% | CAD 31.02 | CAD 31.29 | CAD 30.82 | 531.00K |
| 2026-09-11 | CAD 30.79 | -1.35% | CAD 31.02 | CAD 31.38 | CAD 30.55 | 359.00K |
| 2026-09-10 | CAD 31.21 | -0.13% | CAD 31.43 | CAD 31.48 | CAD 30.90 | 570.50K |
| 2026-09-09 | CAD 31.25 | -0.64% | CAD 31.48 | CAD 31.64 | CAD 31.00 | 351.10K |
| 2026-09-08 | CAD 31.45 | -0.82% | CAD 31.91 | CAD 32.10 | CAD 31.31 | 631.10K |
| 2026-09-04 | CAD 31.71 | -0.56% | CAD 31.90 | CAD 31.90 | CAD 31.40 | 382.40K |
| 2026-09-03 | CAD 31.89 | -1.33% | CAD 32.32 | CAD 32.46 | CAD 31.81 | 365.40K |
| 2026-09-02 | CAD 32.32 | -0.52% | CAD 32.37 | CAD 32.46 | CAD 32.14 | 443.50K |
| 2026-09-01 | CAD 32.49 | +1.03% | CAD 32.30 | CAD 32.50 | CAD 32.23 | 710.40K |
| 2026-08-31 | CAD 32.16 | +1.16% | CAD 32.33 | CAD 32.35 | CAD 31.87 | 416.60K |
| 2026-08-28 | CAD 31.79 | -1.97% | CAD 32.44 | CAD 32.55 | CAD 31.75 | 525.40K |
| 2026-08-27 | CAD 32.43 | +0.90% | CAD 32.15 | CAD 32.48 | CAD 31.95 | 546.40K |
| 2026-08-26 | CAD 32.14 | +0.63% | CAD 31.71 | CAD 32.41 | CAD 31.66 | 225.00K |
| 2026-08-25 | CAD 31.94 | -1.05% | CAD 32.13 | CAD 32.38 | CAD 31.91 | 766.60K |
| 2026-08-24 | CAD 32.28 | +0.47% | CAD 32.06 | CAD 32.29 | CAD 31.80 | 568.50K |
| 2026-08-21 | CAD 32.13 | +0.37% | CAD 31.97 | CAD 32.32 | CAD 31.33 | 1.16M |
| 2026-08-20 | CAD 32.01 | +2.17% | CAD 31.51 | CAD 32.03 | CAD 31.51 | 611.40K |
| 2026-08-19 | CAD 31.33 | +0.06% | CAD 31.33 | CAD 31.66 | CAD 31.19 | 758.40K |
| 2026-08-18 | CAD 31.31 | +0.93% | CAD 31.36 | CAD 31.36 | CAD 30.87 | 351.00K |
| 2026-08-17 | CAD 31.02 | +0.88% | CAD 30.83 | CAD 31.03 | CAD 30.63 | 195.30K |
| 2026-08-14 | CAD 30.75 | +0.89% | CAD 30.38 | CAD 30.82 | CAD 30.35 | 241.70K |
| 2026-08-13 | CAD 30.48 | 0.00% | CAD 30.28 | CAD 30.59 | CAD 30.18 | 492.40K |
| 2026-08-12 | CAD 30.48 | -0.94% | CAD 30.69 | CAD 30.69 | CAD 30.33 | 397.70K |
| 2026-08-11 | CAD 30.77 | +0.56% | CAD 30.58 | CAD 30.94 | CAD 30.51 | 486.20K |
| 2026-08-10 | CAD 30.60 | +1.63% | CAD 30.49 | CAD 30.68 | CAD 30.25 | 770.30K |
| 2026-08-07 | CAD 30.11 | -1.08% | CAD 30.34 | CAD 30.35 | CAD 30.01 | 598.70K |
| 2026-08-06 | CAD 30.44 | +1.06% | CAD 30.57 | CAD 30.64 | CAD 30.07 | 359.70K |
| 2026-08-05 | CAD 30.12 | -3.55% | CAD 31.34 | CAD 31.44 | CAD 30.05 | 370.60K |
| 2026-08-04 | CAD 31.23 | -1.33% | CAD 31.11 | CAD 31.40 | CAD 30.62 | 738.50K |
| 2026-07-31 | CAD 31.65 | -1.03% | CAD 32.10 | CAD 32.27 | CAD 31.54 | 324.70K |
| 2026-07-30 | CAD 31.98 | -0.99% | CAD 32.00 | CAD 32.33 | CAD 31.72 | 511.80K |
| 2026-07-29 | CAD 32.30 | +2.38% | CAD 32.36 | CAD 32.36 | CAD 31.64 | 592.00K |
| 2026-07-28 | CAD 31.55 | -1.10% | CAD 31.72 | CAD 32.67 | CAD 31.45 | 540.50K |
| 2026-07-27 | CAD 31.90 | -2.39% | CAD 32.04 | CAD 32.43 | CAD 31.88 | 279.80K |
| 2026-07-24 | CAD 32.68 | -0.58% | CAD 32.78 | CAD 33.07 | CAD 32.62 | 181.80K |
| 2026-07-23 | CAD 32.87 | +0.86% | CAD 32.90 | CAD 33.28 | CAD 32.80 | 256.90K |
| 2026-07-22 | CAD 32.59 | +1.37% | CAD 32.55 | CAD 32.70 | CAD 32.31 | 392.50K |
| 2026-07-21 | CAD 32.15 | +0.41% | CAD 32.10 | CAD 32.37 | CAD 32.09 | 768.20K |
| 2026-07-20 | CAD 32.02 | +0.09% | CAD 31.87 | CAD 32.11 | CAD 31.69 | 858.60K |
| 2026-07-17 | CAD 31.99 | +1.17% | CAD 31.96 | CAD 32.13 | CAD 31.72 | 167.60K |
| 2026-07-16 | CAD 31.62 | +1.18% | CAD 31.31 | CAD 31.85 | CAD 31.00 | 388.80K |
| 2026-07-15 | CAD 31.25 | +0.29% | CAD 31.14 | CAD 31.26 | CAD 30.91 | 343.90K |
| 2026-07-14 | CAD 31.16 | -0.86% | CAD 31.37 | CAD 31.46 | CAD 31.05 | 243.00K |
| 2026-07-13 | CAD 31.43 | +1.39% | CAD 31.40 | CAD 31.52 | CAD 31.22 | 647.80K |
| 2026-07-10 | CAD 31.00 | -0.10% | CAD 31.16 | CAD 31.49 | CAD 30.95 | 399.90K |
| 2026-07-09 | CAD 31.03 | -1.15% | CAD 31.26 | CAD 31.26 | CAD 30.81 | 553.70K |
| 2026-07-08 | CAD 31.39 | +3.09% | CAD 30.84 | CAD 31.41 | CAD 30.69 | 588.20K |
| 2026-07-07 | CAD 30.45 | +1.98% | CAD 30.00 | CAD 30.53 | CAD 30.00 | 395.40K |
| 2026-07-06 | CAD 29.86 | -1.52% | CAD 30.22 | CAD 30.35 | CAD 29.84 | 831.60K |
| 2026-07-03 | CAD 30.32 | +1.17% | CAD 29.96 | CAD 30.40 | CAD 29.96 | 70.90K |
| 2026-07-02 | CAD 29.97 | +0.64% | CAD 29.69 | CAD 30.05 | CAD 29.49 | 332.00K |
| 2026-06-30 | CAD 29.78 | +1.05% | CAD 29.61 | CAD 29.96 | CAD 29.60 | 368.20K |
| 2026-06-29 | CAD 29.47 | -0.81% | CAD 29.65 | CAD 29.89 | CAD 29.43 | 1.01M |
| 2026-06-26 | CAD 29.71 | -0.74% | CAD 29.78 | CAD 29.85 | CAD 29.48 | 279.20K |
| 2026-06-25 | CAD 29.93 | +0.47% | CAD 29.47 | CAD 30.09 | CAD 29.47 | 195.80K |
| 2026-06-24 | CAD 29.79 | -2.33% | CAD 29.94 | CAD 29.96 | CAD 29.44 | 369.90K |
| 2026-06-23 | CAD 30.50 | -0.85% | CAD 30.74 | CAD 30.90 | CAD 30.45 | 252.20K |
| 2026-06-22 | CAD 30.76 | +2.02% | CAD 30.20 | CAD 30.78 | CAD 29.98 | 1.67M |
| 2026-06-19 | CAD 30.15 | -0.30% | CAD 30.24 | CAD 30.61 | CAD 30.15 | 925.70K |
| 2026-06-18 | CAD 30.24 | -1.98% | CAD 30.69 | CAD 31.09 | CAD 29.77 | 320.70K |
| 2026-06-17 | CAD 30.85 | +0.10% | CAD 30.82 | CAD 31.11 | CAD 30.69 | 597.50K |
| 2026-06-16 | CAD 30.82 | -1.15% | CAD 31.02 | CAD 31.02 | CAD 30.41 | 264.90K |
| 2026-06-15 | CAD 31.18 | -4.15% | CAD 31.25 | CAD 31.46 | CAD 30.91 | 383.10K |
| 2026-06-12 | CAD 32.53 | -0.03% | CAD 32.32 | CAD 32.72 | CAD 32.32 | 428.70K |
| 2026-06-11 | CAD 32.54 | -0.06% | CAD 32.75 | CAD 32.99 | CAD 32.11 | 973.40K |
| 2026-06-10 | CAD 32.56 | +1.06% | CAD 32.28 | CAD 32.86 | CAD 32.28 | 326.10K |
| 2026-06-09 | CAD 32.22 | -1.86% | CAD 32.69 | CAD 32.88 | CAD 31.98 | 502.60K |
| 2026-06-08 | CAD 32.83 | +1.26% | CAD 32.39 | CAD 33.00 | CAD 32.39 | 539.30K |
| 2026-06-05 | CAD 32.42 | -1.67% | CAD 32.98 | CAD 33.06 | CAD 32.35 | 290.80K |
| 2026-06-04 | CAD 32.97 | +0.79% | CAD 32.49 | CAD 33.14 | CAD 32.49 | 499.70K |
| 2026-06-03 | CAD 32.71 | +0.12% | CAD 32.79 | CAD 33.18 | CAD 32.60 | 1.34M |
| 2026-06-02 | CAD 32.67 | +1.24% | CAD 32.02 | CAD 32.91 | CAD 32.02 | 363.80K |
| 2026-06-01 | CAD 32.27 | +1.51% | CAD 32.00 | CAD 32.67 | CAD 32.00 | 622.50K |
| 2026-05-29 | CAD 31.79 | -0.66% | CAD 32.00 | CAD 32.09 | CAD 31.51 | 1.05M |
| 2026-05-28 | CAD 32.00 | +0.60% | CAD 32.03 | CAD 32.42 | CAD 31.88 | 321.30K |
| 2026-05-27 | CAD 31.81 | -2.15% | CAD 32.16 | CAD 32.31 | CAD 31.78 | 376.30K |
| 2026-05-26 | CAD 32.51 | -0.12% | CAD 32.95 | CAD 33.09 | CAD 32.40 | 291.00K |