Topaz Energy Corp. - TPZ.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	27.24	26.99	26.99	27.24	26.86	653,937
January 12, 2026	27.21	27.11	27.11	27.27	27	285,919
January 09, 2026	26.75	27.11	27.11	27.14	26.73	410,712
January 08, 2026	26.15	26.56	26.56	26.62	26	295,834
January 07, 2026	26.65	26.1	26.1	27.47	26.08	722,800
January 06, 2026	26.86	26.67	26.67	27.03	26.56	452,800
January 05, 2026	27.33	26.84	26.84	27.33	26.49	686,209
January 02, 2026	27.5	27.59	27.59	27.68	27.26	138,538
December 31, 2025	27.56	27.54	27.54	27.7	27.49	147,608
December 30, 2025	27.58	27.62	27.62	27.8	27.58	440,300
December 29, 2025	27.21	27.47	27.47	27.55	27.21	270,203
December 23, 2025	27.2	27.47	27.47	27.5	27.05	259,100
December 22, 2025	27	27.19	27.19	27.33	26.8	801,202
December 19, 2025	26.96	26.77	26.77	27.08	26.77	475,700
December 18, 2025	27.17	26.84	26.84	27.32	26.76	271,800
December 17, 2025	26.86	27.23	27.23	27.25	26.85	198,200
December 16, 2025	27.49	26.76	26.76	27.49	26.75	263,123
December 15, 2025	28.08	27.59	27.59	28.08	27.37	434,300
December 12, 2025	28.09	28.35	28.35	28.46	28.04	229,262
December 11, 2025	28.33	28.16	28.16	28.55	28.08	210,223
December 10, 2025	28.16	28.51	28.51	28.55	27.98	326,924
December 09, 2025	28.57	28.16	28.16	28.64	28.08	341,500
December 08, 2025	28.9	28.63	28.63	29.04	28.57	482,500
December 05, 2025	28.75	28.91	28.91	29.14	28.75	426,300
December 04, 2025	28.83	28.82	28.82	29.17	28.5	1.14M
December 03, 2025	28.38	28.82	28.82	28.85	28.18	433,747
December 02, 2025	28.3	28.17	28.17	28.3	27.9	448,900
December 01, 2025	28.5	28.3	28.3	28.67	28.26	1.43M
November 28, 2025	27.9	28.28	28.28	28.41	27.9	415,534
November 27, 2025	27.72	27.84	27.84	27.89	27.64	69,400
November 26, 2025	27.7	27.7	27.7	27.86	27.67	177,342
November 25, 2025	27.73	27.67	27.67	27.85	27.4	711,400
November 24, 2025	27.71	27.76	27.76	27.79	27.48	668,212
November 21, 2025	27.61	27.6	27.6	27.69	27.26	481,014
November 20, 2025	27.75	27.79	27.79	28.16	27.59	1.37M
November 19, 2025	27.05	27.69	27.69	27.73	26.89	390,638
November 18, 2025	26.57	27.27	27.27	27.41	26.57	865,047
November 17, 2025	26.7	26.69	26.69	26.84	26.54	352,302
November 14, 2025	26.24	26.57	26.57	26.57	26	313,000
November 13, 2025	26.7	26.23	26.23	26.71	26.13	225,200
November 12, 2025	26.31	26.58	26.58	26.6	26.04	193,900
November 11, 2025	26	26.31	26.31	26.52	26	730,162
November 10, 2025	25.47	25.95	25.95	25.99	25.16	412,600
November 07, 2025	25.29	25.37	25.37	25.42	24.85	401,842
November 06, 2025	25.08	25.3	25.3	25.42	25.02	508,730
November 05, 2025	24.75	24.92	24.92	25.01	24.69	401,400
November 04, 2025	25.1	24.59	24.59	25.1	24.52	344,043
November 03, 2025	25	24.84	24.84	25.11	24.65	354,400
October 31, 2025	25.11	24.9	24.9	25.2	24.82	612,815
October 30, 2025	24.89	25	25	25.08	24.77	220,300
October 29, 2025	24.9	24.89	24.89	25.28	24.78	471,749
October 28, 2025	24.84	24.86	24.86	24.9	24.68	279,121
October 27, 2025	24.75	24.83	24.83	25	24.68	1.02M
October 24, 2025	24.93	24.75	24.75	25.07	24.66	228,500
October 23, 2025	24.98	24.83	24.83	25.04	24.73	172,200
October 22, 2025	24.66	24.73	24.73	24.8	24.58	263,146
October 21, 2025	24.64	24.56	24.56	24.71	24.45	268,934
October 20, 2025	24.5	24.63	24.63	24.8	24.5	435,505
October 17, 2025	24.57	24.48	24.48	24.63	24.37	296,200
October 16, 2025	25.11	24.57	24.57	25.15	24.42	366,029

Topaz Energy Corp. (TPZ.TO) TSX