Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,270.21 +3,885.65 (+6.54%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
Topaz Energy Corp. (TPZEF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 09:45AM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 16.56 | 16.56 | 16.53 | 16.53 | 16.53 | 247 |
| 02 May 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 01 May 2024 | 16.50 | 16.50 | 16.31 | 16.31 | 16.31 | 500 |
| 30 Apr 2024 | 16.59 | 16.67 | 16.58 | 16.58 | 16.58 | 5,900 |
| 29 Apr 2024 | 16.61 | 16.66 | 16.61 | 16.66 | 16.66 | 400 |
| 26 Apr 2024 | 16.47 | 16.60 | 16.47 | 16.59 | 16.59 | 1,400 |
| 25 Apr 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 200 |
| 24 Apr 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | 200 |
| 23 Apr 2024 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 600 |
| 22 Apr 2024 | 16.26 | 16.29 | 16.26 | 16.28 | 16.28 | 2,600 |
| 19 Apr 2024 | 16.50 | 16.50 | 16.38 | 16.38 | 16.38 | 1,000 |
| 18 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 17 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 1,100 |
| 16 Apr 2024 | 16.37 | 16.43 | 16.37 | 16.43 | 16.43 | 4,800 |
| 15 Apr 2024 | 16.65 | 16.65 | 16.47 | 16.47 | 16.47 | 4,400 |
| 12 Apr 2024 | 16.74 | 16.74 | 16.55 | 16.55 | 16.55 | 500 |
| 11 Apr 2024 | 16.63 | 16.71 | 16.61 | 16.61 | 16.61 | 2,000 |
| 10 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 600 |
| 09 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 200 |
| 08 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 05 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1,800 |
| 04 Apr 2024 | 16.67 | 16.73 | 16.64 | 16.65 | 16.65 | 5,300 |
| 03 Apr 2024 | 16.60 | 16.68 | 16.54 | 16.68 | 16.68 | 3,500 |
| 02 Apr 2024 | 16.52 | 16.52 | 16.50 | 16.50 | 16.50 | 1,100 |
| 01 Apr 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 28 Mar 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 27 Mar 2024 | 16.33 | 16.48 | 16.33 | 16.48 | 16.48 | 500 |
| 26 Mar 2024 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | 300 |
| 25 Mar 2024 | 15.90 | 15.98 | 15.90 | 15.98 | 15.98 | 800 |
| 22 Mar 2024 | 15.83 | 15.90 | 15.83 | 15.88 | 15.88 | 1,500 |
| 21 Mar 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1,400 |
| 20 Mar 2024 | 16.19 | 16.19 | 16.09 | 16.09 | 16.09 | 400 |
| 19 Mar 2024 | 16.16 | 16.22 | 16.16 | 16.22 | 16.22 | 1,100 |
| 18 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 15 Mar 2024 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | - |
| 14 Mar 2024 | 15.93 | 15.97 | 15.93 | 15.97 | 15.97 | 3,100 |
| 14 Mar 2024 | 0.238 Dividend | |||||
| 13 Mar 2024 | 16.25 | 16.29 | 16.25 | 16.29 | 16.05 | 1,100 |
| 12 Mar 2024 | 15.80 | 15.91 | 15.80 | 15.91 | 15.68 | 4,800 |
| 11 Mar 2024 | 15.55 | 15.75 | 15.55 | 15.75 | 15.52 | 2,000 |
| 08 Mar 2024 | 15.46 | 15.55 | 15.45 | 15.54 | 15.31 | 6,800 |
| 07 Mar 2024 | 15.71 | 15.72 | 15.52 | 15.52 | 15.30 | 4,500 |
| 06 Mar 2024 | 15.90 | 16.00 | 15.54 | 15.59 | 15.36 | 9,600 |
| 05 Mar 2024 | 15.47 | 15.83 | 15.39 | 15.83 | 15.60 | 3,400 |
| 04 Mar 2024 | 14.82 | 15.06 | 14.82 | 15.05 | 14.83 | 3,300 |
| 01 Mar 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.76 | 400 |
| 29 Feb 2024 | 14.00 | 14.85 | 14.00 | 14.85 | 14.63 | 2,400 |
| 28 Feb 2024 | 14.87 | 14.90 | 14.82 | 14.82 | 14.61 | 1,600 |
| 27 Feb 2024 | 14.30 | 15.03 | 14.30 | 14.99 | 14.77 | 13,100 |
| 26 Feb 2024 | 15.22 | 15.22 | 14.97 | 15.07 | 14.85 | 1,200 |
| 23 Feb 2024 | 15.07 | 15.07 | 15.06 | 15.06 | 14.84 | 4,400 |
| 22 Feb 2024 | 14.89 | 15.16 | 14.86 | 15.16 | 14.94 | 2,600 |
| 21 Feb 2024 | 14.54 | 14.91 | 14.54 | 14.91 | 14.69 | 2,900 |
| 20 Feb 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.25 | 400 |
| 16 Feb 2024 | 14.44 | 14.59 | 14.44 | 14.54 | 14.33 | 700 |
| 15 Feb 2024 | 14.12 | 14.37 | 14.12 | 14.36 | 14.15 | 1,000 |
| 14 Feb 2024 | 13.86 | 13.97 | 13.86 | 13.96 | 13.76 | 400 |
| 13 Feb 2024 | 13.91 | 13.91 | 13.77 | 13.84 | 13.64 | 1,900 |
| 12 Feb 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.74 | 400 |
| 09 Feb 2024 | 13.97 | 13.97 | 13.89 | 13.92 | 13.72 | 3,600 |
| 08 Feb 2024 | 14.09 | 14.09 | 14.09 | 14.09 | 13.88 | 300 |
| 07 Feb 2024 | 13.91 | 13.91 | 13.90 | 13.90 | 13.70 | 1,400 |
| 06 Feb 2024 | 13.80 | 13.98 | 13.80 | 13.98 | 13.77 | 3,300 |
| 05 Feb 2024 | 14.09 | 14.09 | 14.03 | 14.04 | 13.83 | 5,700 |
| 02 Feb 2024 | 14.23 | 14.23 | 13.96 | 13.96 | 13.76 | 4,400 |
| 01 Feb 2024 | 14.65 | 14.65 | 14.31 | 14.31 | 14.10 | 1,400 |
| 31 Jan 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.28 | 100 |
| 30 Jan 2024 | 14.35 | 14.40 | 14.35 | 14.40 | 14.19 | 9,700 |
| 29 Jan 2024 | 14.25 | 14.33 | 14.22 | 14.33 | 14.12 | 12,400 |
| 26 Jan 2024 | 14.28 | 14.28 | 14.23 | 14.27 | 14.06 | 4,200 |
| 25 Jan 2024 | 14.25 | 14.42 | 14.25 | 14.41 | 14.20 | 32,000 |
| 24 Jan 2024 | 14.11 | 14.12 | 14.11 | 14.12 | 13.91 | 1,300 |
| 23 Jan 2024 | 14.28 | 14.28 | 14.08 | 14.09 | 13.88 | 14,200 |
| 22 Jan 2024 | 14.37 | 14.37 | 14.13 | 14.13 | 13.92 | 8,400 |
| 19 Jan 2024 | 14.34 | 14.34 | 14.29 | 14.32 | 14.11 | 3,900 |
| 18 Jan 2024 | 14.31 | 14.43 | 14.31 | 14.43 | 14.22 | 2,000 |
| 17 Jan 2024 | 14.45 | 14.55 | 14.44 | 14.44 | 14.23 | 2,700 |
| 16 Jan 2024 | 14.67 | 14.76 | 14.52 | 14.54 | 14.33 | 8,700 |
| 12 Jan 2024 | 14.65 | 14.71 | 14.65 | 14.71 | 14.50 | 600 |
| 11 Jan 2024 | 14.58 | 14.60 | 14.52 | 14.58 | 14.37 | 2,400 |
| 10 Jan 2024 | 14.57 | 14.61 | 14.52 | 14.54 | 14.33 | 10,800 |
| 09 Jan 2024 | 14.41 | 14.55 | 14.41 | 14.54 | 14.33 | 1,600 |
| 08 Jan 2024 | 14.27 | 14.47 | 14.19 | 14.47 | 14.26 | 5,100 |
| 05 Jan 2024 | 14.48 | 14.52 | 14.41 | 14.44 | 14.22 | 3,600 |
| 04 Jan 2024 | 14.61 | 14.61 | 14.42 | 14.42 | 14.21 | 3,400 |
| 03 Jan 2024 | 14.48 | 14.62 | 14.48 | 14.62 | 14.40 | 1,000 |
| 02 Jan 2024 | 14.62 | 14.83 | 14.40 | 14.40 | 14.19 | 12,200 |
| 29 Dec 2023 | 14.65 | 14.70 | 14.65 | 14.67 | 14.46 | 2,400 |
| 28 Dec 2023 | 14.66 | 14.66 | 14.62 | 14.63 | 14.42 | 2,800 |
| 27 Dec 2023 | 14.68 | 14.83 | 14.68 | 14.73 | 14.51 | 1,000 |
| 26 Dec 2023 | 14.56 | 14.65 | 14.56 | 14.65 | 14.43 | 300 |
| 22 Dec 2023 | 14.66 | 14.66 | 14.50 | 14.54 | 14.33 | 5,500 |
| 21 Dec 2023 | 14.37 | 14.51 | 14.36 | 14.49 | 14.28 | 2,000 |
| 20 Dec 2023 | 14.50 | 14.59 | 14.47 | 14.47 | 14.26 | 4,900 |
| 19 Dec 2023 | 13.99 | 14.14 | 13.99 | 14.14 | 13.93 | 2,200 |
| 18 Dec 2023 | 13.86 | 13.97 | 13.83 | 13.96 | 13.75 | 40,700 |
| 15 Dec 2023 | 13.66 | 13.78 | 13.66 | 13.78 | 13.58 | 13,400 |
| 14 Dec 2023 | 13.81 | 13.82 | 13.70 | 13.77 | 13.57 | 7,100 |
| 14 Dec 2023 | 0.229 Dividend | |||||
| 13 Dec 2023 | 13.53 | 13.60 | 13.53 | 13.53 | 13.10 | 2,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.