Tourmaline Oil Corp. (TSX:TOU)
Canada
· Delayed Price · Currency is CAD 65.50
+1.34 (2.09%)
At close: Dec 5, 2025
Tourmaline Oil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 64.25 | 66.59 | 64.24 | 65.50 | 65.50 | 2.09% | 2,764,297 |
| Dec 4, 2025 | 64.84 | 65.40 | 63.84 | 64.16 | 64.16 | -0.51% | 2,022,720 |
| Dec 3, 2025 | 63.39 | 64.65 | 63.18 | 64.49 | 64.49 | 2.09% | 2,136,020 |
| Dec 2, 2025 | 64.32 | 64.32 | 62.75 | 63.17 | 63.17 | -1.80% | 1,334,584 |
| Dec 1, 2025 | 64.65 | 65.08 | 64.00 | 64.33 | 64.33 | 0.02% | 1,360,830 |
| Nov 28, 2025 | 62.66 | 64.47 | 62.50 | 64.32 | 64.32 | 2.88% | 1,201,325 |
| Nov 27, 2025 | 62.50 | 62.69 | 62.21 | 62.52 | 62.52 | 0.35% | 337,025 |
| Nov 26, 2025 | 62.59 | 62.80 | 62.07 | 62.30 | 62.30 | -0.19% | 1,933,862 |
| Nov 25, 2025 | 63.23 | 63.65 | 62.18 | 62.42 | 62.42 | -1.96% | 3,145,533 |
| Nov 24, 2025 | 62.46 | 64.31 | 62.32 | 63.67 | 63.67 | 2.66% | 3,645,316 |
| Nov 21, 2025 | 61.13 | 62.10 | 60.57 | 62.02 | 62.02 | 1.27% | 1,759,842 |
| Nov 20, 2025 | 61.95 | 62.26 | 60.80 | 61.24 | 61.24 | -1.08% | 1,691,479 |
| Nov 19, 2025 | 60.79 | 62.07 | 60.25 | 61.91 | 61.91 | 1.71% | 8,316,605 |
| Nov 18, 2025 | 59.73 | 61.05 | 59.55 | 60.87 | 60.87 | 1.35% | 1,542,879 |
| Nov 17, 2025 | 61.37 | 61.63 | 59.76 | 60.06 | 60.06 | -2.56% | 2,104,031 |
| Nov 14, 2025 | 60.47 | 61.77 | 60.41 | 61.64 | 61.64 | 1.36% | 2,675,777 |
| Nov 13, 2025 | 62.39 | 62.71 | 60.78 | 60.81 | 60.56 | -2.53% | 2,658,454 |
| Nov 12, 2025 | 62.50 | 62.60 | 61.70 | 62.39 | 62.13 | 0.19% | 7,186,958 |
| Nov 11, 2025 | 61.12 | 62.34 | 61.00 | 62.27 | 62.01 | 2.30% | 1,693,591 |
| Nov 10, 2025 | 60.44 | 61.21 | 60.01 | 60.87 | 60.62 | 1.30% | 1,533,949 |
| Nov 7, 2025 | 60.00 | 60.29 | 59.62 | 60.09 | 59.84 | 0.23% | 1,257,067 |
| Nov 6, 2025 | 60.86 | 61.00 | 59.64 | 59.95 | 59.70 | -2.84% | 2,826,439 |
| Nov 5, 2025 | 60.62 | 62.05 | 60.51 | 61.70 | 61.45 | 1.71% | 2,523,399 |
| Nov 4, 2025 | 60.82 | 61.00 | 59.74 | 60.66 | 60.41 | -1.32% | 1,552,445 |
| Nov 3, 2025 | 61.89 | 62.02 | 61.21 | 61.47 | 61.22 | -0.36% | 1,853,458 |
| Oct 31, 2025 | 60.75 | 61.81 | 60.65 | 61.69 | 61.44 | 2.14% | 1,471,735 |
| Oct 30, 2025 | 60.30 | 60.84 | 60.13 | 60.40 | 60.15 | 0.30% | 1,867,937 |
| Oct 29, 2025 | 61.29 | 61.35 | 60.14 | 60.22 | 59.97 | -1.63% | 1,439,744 |
| Oct 28, 2025 | 61.86 | 61.96 | 61.00 | 61.22 | 60.97 | -1.35% | 691,750 |
| Oct 27, 2025 | 62.19 | 62.19 | 61.34 | 62.06 | 61.80 | 0.19% | 1,536,823 |
| Oct 24, 2025 | 61.61 | 62.27 | 61.40 | 61.94 | 61.69 | 0.80% | 1,346,289 |
| Oct 23, 2025 | 62.00 | 62.20 | 61.33 | 61.45 | 61.20 | 0.08% | 1,380,018 |
| Oct 22, 2025 | 61.36 | 61.64 | 60.88 | 61.40 | 61.15 | 0.71% | 1,809,316 |
| Oct 21, 2025 | 61.16 | 61.51 | 60.29 | 60.97 | 60.72 | 0.33% | 2,524,605 |
| Oct 20, 2025 | 59.29 | 60.82 | 59.29 | 60.77 | 60.52 | 2.84% | 1,741,923 |
| Oct 17, 2025 | 59.48 | 59.63 | 58.81 | 59.09 | 58.85 | -0.37% | 2,024,158 |
| Oct 16, 2025 | 60.57 | 60.73 | 59.21 | 59.31 | 59.07 | -1.84% | 3,785,114 |
| Oct 15, 2025 | 59.86 | 60.50 | 59.71 | 60.42 | 60.17 | 1.31% | 2,110,152 |
| Oct 14, 2025 | 59.79 | 60.17 | 59.17 | 59.64 | 59.39 | -0.05% | 2,221,409 |
| Oct 10, 2025 | 60.80 | 60.90 | 59.67 | 59.67 | 59.42 | -2.40% | 2,511,781 |
| Oct 9, 2025 | 62.12 | 62.38 | 60.90 | 61.14 | 60.89 | -1.48% | 1,185,031 |
| Oct 8, 2025 | 62.25 | 62.25 | 61.35 | 62.06 | 61.80 | -0.14% | 1,220,954 |
| Oct 7, 2025 | 61.33 | 62.22 | 61.17 | 62.15 | 61.89 | 1.14% | 1,170,655 |
| Oct 6, 2025 | 60.61 | 61.94 | 60.43 | 61.45 | 61.20 | 1.81% | 1,481,820 |
| Oct 3, 2025 | 60.18 | 60.85 | 59.91 | 60.36 | 60.11 | 0.13% | 3,114,621 |
| Oct 2, 2025 | 61.21 | 61.50 | 60.21 | 60.28 | 60.03 | -1.65% | 1,188,619 |
| Oct 1, 2025 | 60.02 | 61.44 | 59.83 | 61.29 | 61.04 | 2.12% | 1,448,426 |
| Sep 30, 2025 | 62.00 | 62.33 | 59.87 | 60.02 | 59.77 | -4.34% | 3,113,899 |
| Sep 29, 2025 | 62.70 | 62.90 | 62.30 | 62.74 | 62.48 | -0.33% | 1,451,323 |
| Sep 26, 2025 | 63.68 | 64.02 | 62.75 | 62.95 | 62.69 | -1.10% | 1,806,578 |
| Sep 25, 2025 | 63.21 | 63.77 | 62.71 | 63.65 | 63.39 | 1.00% | 1,561,101 |
| Sep 24, 2025 | 63.34 | 63.95 | 62.95 | 63.02 | 62.76 | - | 2,084,581 |
| Sep 23, 2025 | 62.04 | 63.28 | 62.04 | 63.02 | 62.76 | 2.12% | 1,804,566 |
| Sep 22, 2025 | 60.53 | 62.02 | 60.32 | 61.71 | 61.46 | 1.51% | 1,300,481 |
| Sep 19, 2025 | 62.28 | 62.28 | 60.53 | 60.79 | 60.54 | -1.78% | 4,002,382 |
| Sep 18, 2025 | 61.95 | 62.60 | 61.63 | 61.89 | 61.64 | -0.16% | 1,946,362 |
| Sep 17, 2025 | 61.29 | 62.27 | 61.28 | 61.99 | 61.74 | 0.26% | 3,358,174 |
| Sep 16, 2025 | 58.45 | 61.89 | 58.45 | 61.83 | 61.58 | 4.71% | 12,479,078 |
| Sep 15, 2025 | 59.58 | 59.90 | 58.71 | 59.05 | 58.81 | -1.68% | 7,276,802 |
| Sep 12, 2025 | 59.83 | 60.43 | 59.62 | 60.06 | 59.32 | 1.03% | 2,031,131 |
| Sep 11, 2025 | 58.22 | 59.59 | 58.20 | 59.45 | 58.71 | 1.66% | 5,510,503 |
| Sep 10, 2025 | 58.60 | 58.60 | 57.77 | 58.48 | 57.75 | 1.09% | 6,541,035 |
| Sep 9, 2025 | 58.38 | 58.65 | 57.81 | 57.85 | 57.13 | -0.09% | 8,074,586 |
| Sep 8, 2025 | 58.38 | 58.47 | 57.61 | 57.90 | 57.18 | -0.16% | 3,189,314 |
| Sep 5, 2025 | 58.37 | 58.52 | 57.78 | 57.99 | 57.27 | -1.07% | 1,717,620 |
| Sep 4, 2025 | 58.28 | 58.67 | 58.17 | 58.62 | 57.89 | 0.60% | 1,934,584 |
| Sep 3, 2025 | 58.05 | 58.47 | 57.81 | 58.27 | 57.55 | -0.15% | 1,480,323 |
| Sep 2, 2025 | 58.48 | 58.68 | 58.23 | 58.36 | 57.64 | 0.07% | 1,397,243 |
| Aug 29, 2025 | 58.16 | 58.48 | 57.92 | 58.32 | 57.60 | 0.15% | 1,359,076 |
| Aug 28, 2025 | 58.03 | 58.36 | 57.80 | 58.23 | 57.51 | 0.40% | 1,151,188 |
| Aug 27, 2025 | 58.06 | 58.42 | 57.91 | 58.00 | 57.28 | 0.03% | 1,106,495 |
| Aug 26, 2025 | 57.40 | 58.09 | 56.91 | 57.98 | 57.26 | 0.62% | 2,907,224 |
| Aug 25, 2025 | 57.53 | 57.78 | 57.03 | 57.62 | 56.91 | 0.38% | 864,064 |
| Aug 22, 2025 | 57.48 | 57.83 | 57.33 | 57.40 | 56.69 | 0.02% | 1,617,367 |
| Aug 21, 2025 | 57.09 | 57.53 | 56.94 | 57.39 | 56.68 | 0.67% | 1,707,552 |
| Aug 20, 2025 | 57.02 | 57.29 | 56.89 | 57.01 | 56.30 | 0.28% | 1,118,574 |
| Aug 19, 2025 | 56.85 | 57.22 | 56.72 | 56.85 | 56.14 | -0.25% | 846,342 |
| Aug 18, 2025 | 57.26 | 57.38 | 56.81 | 56.99 | 56.28 | -0.89% | 1,093,778 |
| Aug 15, 2025 | 57.44 | 57.79 | 57.38 | 57.50 | 56.79 | -0.09% | 885,288 |
| Aug 14, 2025 | 57.54 | 57.69 | 57.25 | 57.55 | 56.84 | 0.45% | 1,337,605 |
| Aug 13, 2025 | 58.12 | 58.40 | 57.16 | 57.29 | 56.58 | -1.48% | 3,933,620 |
| Aug 12, 2025 | 57.65 | 58.59 | 57.65 | 58.15 | 57.43 | 0.38% | 11,491,168 |
| Aug 11, 2025 | 58.50 | 58.53 | 57.53 | 57.93 | 57.21 | -0.07% | 4,621,164 |
| Aug 8, 2025 | 58.13 | 58.39 | 57.48 | 57.97 | 57.25 | -0.43% | 5,703,979 |
| Aug 7, 2025 | 58.30 | 58.53 | 57.99 | 58.22 | 57.15 | 0.38% | 2,560,438 |
| Aug 6, 2025 | 58.45 | 58.66 | 57.60 | 58.00 | 56.94 | 0.09% | 5,531,006 |
| Aug 5, 2025 | 57.43 | 58.45 | 57.13 | 57.95 | 56.89 | 0.59% | 11,962,449 |
| Aug 1, 2025 | 58.40 | 58.57 | 57.34 | 57.61 | 56.55 | -2.31% | 8,222,042 |
| Jul 31, 2025 | 60.50 | 60.51 | 58.80 | 58.97 | 57.89 | -6.29% | 5,357,235 |
| Jul 30, 2025 | 62.55 | 63.19 | 62.44 | 62.93 | 61.78 | 0.21% | 978,286 |
| Jul 29, 2025 | 62.09 | 63.04 | 61.97 | 62.80 | 61.65 | 1.39% | 1,301,766 |
| Jul 28, 2025 | 61.67 | 62.28 | 61.50 | 61.94 | 60.80 | 0.98% | 890,818 |
| Jul 25, 2025 | 62.04 | 62.07 | 61.28 | 61.34 | 60.22 | -1.02% | 1,448,797 |
| Jul 24, 2025 | 61.42 | 62.33 | 61.25 | 61.97 | 60.83 | 1.08% | 1,553,125 |
| Jul 23, 2025 | 60.35 | 61.41 | 60.20 | 61.31 | 60.19 | 1.62% | 1,724,905 |
| Jul 22, 2025 | 60.56 | 60.83 | 60.12 | 60.33 | 59.22 | -0.89% | 2,207,739 |
| Jul 21, 2025 | 61.88 | 61.88 | 60.55 | 60.87 | 59.75 | -1.81% | 2,085,889 |
| Jul 18, 2025 | 62.19 | 62.46 | 61.51 | 61.99 | 60.85 | 0.58% | 1,032,192 |
| Jul 17, 2025 | 61.46 | 61.93 | 61.20 | 61.63 | 60.50 | - | 854,650 |
| Jul 16, 2025 | 62.17 | 62.32 | 61.44 | 61.63 | 60.50 | -1.00% | 1,786,414 |