Topaz Energy Corp TPZ
TSX · Kanada · Enerji Mineralleri
CAD 28,38-0,08 (-%0,28)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |