Skip to main content
Topaz Energy Corp. (TSX:TPZ)
Canada flag Canada · Delayed Price · Currency is CAD
28.91
+0.09 (0.31%)
At close: Dec 5, 2025

Topaz Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202528.7529.1428.7528.9128.910.31%426,291
Dec 4, 202528.8329.1728.5028.8228.82-1,138,476
Dec 3, 202528.3828.8528.1828.8228.822.31%433,747
Dec 2, 202528.3028.3027.9028.1728.17-0.46%448,866
Dec 1, 202528.5028.6728.2628.3028.300.07%1,429,968
Nov 28, 202527.9028.4127.9028.2828.281.58%415,534
Nov 27, 202527.7227.8927.6427.8427.840.51%69,380
Nov 26, 202527.7027.8627.6727.7027.700.11%177,342
Nov 25, 202527.7327.8527.4027.6727.67-0.32%711,368
Nov 24, 202527.7127.7927.4827.7627.760.58%668,212
Nov 21, 202527.6127.6927.2627.6027.60-0.68%481,014
Nov 20, 202527.7528.1627.5927.7927.790.36%1,373,881
Nov 19, 202527.0527.7326.8927.6927.691.54%390,538
Nov 18, 202526.5727.4126.5727.2727.272.17%865,047
Nov 17, 202526.7026.8426.5426.6926.690.45%352,302
Nov 14, 202526.2426.5726.0026.5726.571.30%312,974
Nov 13, 202526.7026.7126.1326.2326.23-1.32%225,192
Nov 12, 202526.3126.6026.0426.5826.581.03%193,877
Nov 11, 202526.0026.5226.0026.3126.311.39%732,462
Nov 10, 202525.4725.9925.1625.9525.952.29%412,553
Nov 7, 202525.2925.4224.8525.3725.370.28%401,842
Nov 6, 202525.0825.4225.0225.3025.301.52%508,730
Nov 5, 202524.7525.0124.6924.9224.921.34%401,355
Nov 4, 202525.1025.1024.5224.5924.59-1.01%344,043
Nov 3, 202525.0025.1124.6524.8424.84-0.24%354,355
Oct 31, 202525.1125.2024.8224.9024.90-0.40%612,815
Oct 30, 202524.8925.0824.7725.0025.000.44%220,300
Oct 29, 202524.9025.2824.7824.8924.890.12%471,749
Oct 28, 202524.8424.9024.6824.8624.860.12%279,121
Oct 27, 202524.7525.0024.6824.8324.830.32%1,019,936
Oct 24, 202524.9325.0724.6624.7524.75-0.32%228,478
Oct 23, 202524.9825.0424.7324.8324.830.40%172,162
Oct 22, 202524.6624.8024.5824.7324.730.69%263,146
Oct 21, 202524.6424.7124.4524.5624.56-0.28%268,934
Oct 20, 202524.5024.8024.5024.6324.630.61%435,505
Oct 17, 202524.5724.6324.3724.4824.48-0.37%296,172
Oct 16, 202525.1125.1524.4224.5724.57-1.76%366,029
Oct 15, 202525.1925.2524.8825.0125.01-0.28%1,413,751
Oct 14, 202525.0825.2224.9525.0825.080.24%708,623
Oct 10, 202525.2225.3024.9825.0225.02-1.03%833,829
Oct 9, 202525.4125.6425.1225.2825.28-3.44%1,440,174
Oct 8, 202526.5026.5026.1226.1826.18-1.13%212,795
Oct 7, 202526.4926.5326.0626.4826.48-0.71%307,936
Oct 6, 202526.3026.8526.3026.6726.671.48%230,713
Oct 3, 202525.8126.3225.8126.2826.282.06%178,402
Oct 2, 202525.9726.1225.7425.7525.75-1.15%187,936
Oct 1, 202525.6926.2025.5426.0526.050.85%348,325
Sep 30, 202526.4226.4225.8125.8325.83-2.82%211,256
Sep 29, 202526.7526.7526.3426.5826.58-0.67%255,791
Sep 26, 202526.6526.9726.5626.7626.760.68%336,564
Sep 25, 202526.2726.6326.2026.5826.580.95%241,662
Sep 24, 202525.9526.4625.9526.3326.331.54%214,943
Sep 23, 202525.7326.2925.7325.9325.931.05%255,681
Sep 22, 202525.3025.7725.2225.6625.661.14%438,542
Sep 19, 202525.7125.7725.3225.3725.37-1.01%558,140
Sep 18, 202525.7725.9925.6125.6325.63-0.12%144,397
Sep 17, 202525.9325.9825.6525.6625.66-1.04%158,114
Sep 16, 202525.3925.9425.3125.9325.932.77%366,416
Sep 15, 202525.1925.4325.0725.2325.23-1.68%167,074
Sep 12, 202525.5525.7625.5525.6625.320.83%154,783
Sep 11, 202525.4925.5325.2625.4525.11-0.16%225,744
Sep 10, 202525.1425.5025.1325.4925.151.47%344,957
Sep 9, 202525.0525.2725.0225.1224.790.44%194,894
Sep 8, 202524.8725.0224.7225.0124.680.72%258,352
Sep 5, 202524.9424.9724.6624.8324.50-0.56%2,055,194
Sep 4, 202525.0925.0924.8624.9724.64-0.24%476,615
Sep 3, 202525.1325.3524.9725.0324.70-0.79%218,769
Sep 2, 202525.1425.3625.0025.2324.900.72%143,798
Aug 29, 202525.2125.3324.9825.0524.72-0.63%148,189
Aug 28, 202525.3325.3825.1625.2124.88-0.47%268,553
Aug 27, 202524.8225.3924.8225.3324.992.30%277,758
Aug 26, 202525.1125.2224.5724.7624.43-1.39%884,491
Aug 25, 202525.2325.2725.0325.1124.78-0.79%426,630
Aug 22, 202525.4225.5225.2025.3124.970.08%234,449
Aug 21, 202524.9425.3224.8925.2924.951.77%88,339
Aug 20, 202524.9925.1324.8124.8524.52-0.40%255,141
Aug 19, 202524.9625.0824.8524.9524.62-152,693
Aug 18, 202524.8525.0624.7724.9524.620.36%224,139
Aug 15, 202524.7924.9824.7824.8624.53-0.24%287,099
Aug 14, 202524.9324.9524.7524.9224.590.08%72,304
Aug 13, 202525.0925.2324.7124.9024.57-0.84%222,255
Aug 12, 202524.9325.2024.8725.1124.780.36%176,598
Aug 11, 202525.1925.2424.9925.0224.69-0.56%99,976
Aug 8, 202525.5525.5525.0925.1624.83-1.22%203,081
Aug 7, 202525.5825.6325.3025.4725.130.63%185,105
Aug 6, 202525.4425.5925.1825.3124.97-0.35%158,141
Aug 5, 202525.3625.5025.0325.4025.060.67%214,392
Aug 1, 202525.5825.6324.9525.2324.90-2.02%231,190
Jul 31, 202526.0426.2025.7425.7525.41-1.90%295,393
Jul 30, 202526.4126.4426.0826.2525.90-0.42%174,635
Jul 29, 202526.3126.5225.8226.3626.011.07%385,094
Jul 28, 202525.6526.1125.6526.0825.731.80%236,129
Jul 25, 202525.7825.9125.5325.6225.28-0.85%206,257
Jul 24, 202525.7425.9225.5625.8425.500.82%159,870
Jul 23, 202525.4025.7025.4025.6325.291.14%165,936
Jul 22, 202525.2025.4025.2025.3425.000.24%159,201
Jul 21, 202525.9425.9425.2425.2824.95-1.75%153,634
Jul 18, 202525.7925.8525.5325.7325.390.67%122,224
Jul 17, 202525.4825.7525.4425.5625.220.31%140,371
Jul 16, 202525.6125.7225.2825.4825.14-0.23%259,968