TAG Oil Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-13	0.540	0.580	0.540	0.580	0.580	87,800
2023-09-12	0.560	0.580	0.530	0.580	0.580	209,700
2023-09-11	0.590	0.590	0.570	0.570	0.570	113,100
2023-09-08	0.570	0.600	0.570	0.600	0.600	216,000
2023-09-07	0.550	0.580	0.530	0.570	0.570	90,500
2023-09-06	0.560	0.560	0.540	0.540	0.540	165,100
2023-09-05	0.560	0.570	0.550	0.550	0.550	48,000
2023-09-01	0.570	0.570	0.560	0.560	0.560	5,000
2023-08-31	0.570	0.570	0.540	0.560	0.560	65,500
2023-08-30	0.590	0.600	0.550	0.550	0.550	206,500
2023-08-29	0.580	0.620	0.580	0.580	0.580	255,900
2023-08-28	0.530	0.580	0.530	0.580	0.580	335,000
2023-08-25	0.540	0.540	0.520	0.520	0.520	308,000
2023-08-24	0.550	0.550	0.530	0.530	0.530	196,700
2023-08-23	0.550	0.550	0.550	0.550	0.550	51,800
2023-08-22	0.570	0.570	0.560	0.560	0.560	91,100
2023-08-21	0.580	0.580	0.570	0.570	0.570	205,000
2023-08-18	0.560	0.560	0.560	0.560	0.560	55,000
2023-08-17	0.550	0.580	0.550	0.560	0.560	174,900
2023-08-16	0.560	0.570	0.550	0.550	0.550	106,500
2023-08-15	0.550	0.550	0.520	0.550	0.550	265,800
2023-08-14	0.570	0.570	0.560	0.560	0.560	31,100
2023-08-11	0.570	0.570	0.560	0.570	0.570	74,500
2023-08-10	0.580	0.580	0.570	0.570	0.570	131,500
2023-08-09	0.580	0.580	0.560	0.560	0.560	276,600
2023-08-08	0.590	0.590	0.560	0.570	0.570	217,200
2023-08-04	0.590	0.600	0.580	0.590	0.590	213,200
2023-08-03	0.570	0.600	0.570	0.580	0.580	160,000
2023-08-02	0.590	0.590	0.570	0.570	0.570	113,500
2023-08-01	0.600	0.610	0.590	0.590	0.590	429,200
2023-07-31	0.650	0.680	0.640	0.650	0.650	155,300
2023-07-28	0.650	0.650	0.650	0.650	0.650	14,700
2023-07-27	0.650	0.650	0.640	0.650	0.650	31,100
2023-07-26	0.660	0.660	0.640	0.650	0.650	58,400
2023-07-25	0.680	0.690	0.670	0.670	0.670	37,300
2023-07-24	0.660	0.700	0.650	0.690	0.690	121,900
2023-07-21	0.640	0.650	0.630	0.640	0.640	57,500
2023-07-20	0.660	0.660	0.640	0.640	0.640	151,500
2023-07-19	0.650	0.660	0.650	0.660	0.660	14,000
2023-07-18	0.650	0.650	0.640	0.650	0.650	46,200
2023-07-17	0.670	0.670	0.650	0.650	0.650	22,400
2023-07-14	0.660	0.680	0.660	0.670	0.670	15,500
2023-07-13	0.650	0.650	0.650	0.650	0.650	0
2023-07-12	0.650	0.650	0.650	0.650	0.650	2,000
2023-07-11	0.660	0.670	0.650	0.660	0.660	33,000
2023-07-10	0.670	0.670	0.670	0.670	0.670	2,200
2023-07-07	0.680	0.680	0.640	0.670	0.670	173,000
2023-07-06	0.680	0.680	0.660	0.670	0.670	101,000
2023-07-05	0.680	0.680	0.670	0.670	0.670	103,300
2023-07-04	0.670	0.680	0.670	0.680	0.680	77,200
2023-06-30	0.670	0.680	0.660	0.660	0.660	186,400
2023-06-29	0.670	0.680	0.670	0.670	0.670	27,700
2023-06-28	0.680	0.680	0.670	0.680	0.680	123,900
2023-06-27	0.680	0.700	0.670	0.700	0.700	122,900
2023-06-26	0.690	0.690	0.680	0.680	0.680	30,000
2023-06-23	0.680	0.700	0.680	0.690	0.690	36,000
2023-06-22	0.690	0.700	0.680	0.700	0.700	42,100
2023-06-21	0.720	0.740	0.700	0.700	0.700	51,300
2023-06-20	0.720	0.730	0.720	0.720	0.720	258,600
2023-06-19	0.740	0.750	0.650	0.750	0.750	635,000

← NewerPage 14 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2020-04-15	0.3000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.