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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	29.63	29.96	29.96	29.97	29.29	382,755
February 19, 2026	29.27	29.61	29.61	29.84	29.27	463,707
February 18, 2026	29.03	29.08	29.08	29.25	28.77	479,500
February 17, 2026	28.81	28.7	28.7	29	28.46	304,400
February 13, 2026	28.51	28.63	28.63	29.09	28.3	461,236
February 12, 2026	28.75	28.54	28.54	28.9	28.29	355,400
February 11, 2026	28.48	28.75	28.75	28.82	28.06	410,532
February 10, 2026	28.45	28.19	28.19	28.53	28.09	327,200
February 09, 2026	28.5	28.44	28.44	28.65	28.29	262,213
February 06, 2026	28.4	28.5	28.5	28.85	28.18	422,900
February 05, 2026	28.64	28.26	28.26	28.75	28.05	428,607
February 04, 2026	28.73	28.79	28.79	29	28.59	398,600
February 03, 2026	28.71	28.6	28.6	29.16	28.55	366,290
February 02, 2026	28.8	28.72	28.72	28.94	28.35	591,720
January 30, 2026	28.99	29.2	29.2	29.24	28.61	1.24M
January 29, 2026	29.63	29.12	29.12	29.88	29.03	477,915
January 28, 2026	28.99	29.16	29.16	29.37	28.96	417,180
January 27, 2026	28.69	28.94	28.94	29.08	28.63	448,700
January 26, 2026	28.75	28.72	28.72	28.84	28.39	225,141
January 23, 2026	28.5	28.59	28.59	28.67	28.23	351,731
January 22, 2026	28.23	28.14	28.14	28.48	27.78	354,323
January 21, 2026	27.3	28.16	28.16	28.18	27.3	557,547
January 20, 2026	27.44	27.13	27.13	27.57	27.11	548,523
January 19, 2026	27.43	27.46	27.46	27.59	27.35	107,900
January 16, 2026	27.07	27.4	27.4	27.56	26.98	703,623
January 15, 2026	26.93	26.97	26.97	27.48	26.8	443,500
January 14, 2026	26.99	27	27	27.19	26.9	526,611
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

Topaz Energy Corp. (TPZ.TO) TSX