Quotes and Market Data
Find a quote
TOURMALINE OIL CORP
65.11 Down -0.13 (-0.20 %)
Delayed : 2024/12/03 12:39:07
- Previous close $65.24
- Opening $65.25
- Price Ask $65.10
- Price Bid $65.10
- Size Bid 2
- Size Ask 4
- Today High $65.68
- Today Low $64.29
- 52 Weeks High $69.25
- 52 Weeks Low $53.45
- Volume 339,013
Fundamentals
- P/E Ratio : 14.73
- Earnings/Share : 4.04
- Dividends/Share : $0.50
- Current Div. Yield : 2.15
- Market Cap (M) : 24,237.16
- Shares Out (M) : 371.51
- Exchange : XTSE
- Ex Dividend Date : 2024/11/15
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:39 PM | $65.12 | Up $0.02 | $65.12 | $65.11 | 1,300 |
| 12:38 PM | $65.10 | Down $ -0.03 | $65.11 | $65.10 | 300 |
| 12:37 PM | $65.13 | Down $ -0.01 | $65.13 | $65.13 | 600 |
| 12:36 PM | $65.14 | Down $ -0.02 | $65.15 | $65.14 | 3,900 |
| 12:34 PM | $65.16 | Up $0.02 | $65.16 | $65.13 | 400 |
| 12:34 PM | $65.16 | Up $0.00 | $65.16 | $65.13 | 0 |
| 12:33 PM | $65.14 | Up $0.04 | $65.14 | $65.13 | 1,400 |
| 12:32 PM | $65.10 | Down $ -0.01 | $65.13 | $65.10 | 5,300 |
| 12:31 PM | $65.11 | Up $0.00 | $65.11 | $65.10 | 600 |
| 12:30 PM | $65.11 | Up $0.01 | $65.11 | $65.08 | 1,100 |
| 12:29 PM | $65.10 | Down $ -0.05 | $65.14 | $65.10 | 700 |
| 12:28 PM | $65.15 | Up $0.05 | $65.15 | $65.12 | 400 |
| 12:27 PM | $65.10 | Up $0.01 | $65.10 | $65.09 | 500 |
| 12:26 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 1,800 |
| 12:22 PM | $65.09 | Up $0.02 | $65.10 | $65.09 | 300 |
| 12:22 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 12:22 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 12:22 PM | $65.09 | Up $0.00 | $65.10 | $65.09 | 0 |
| 12:21 PM | $65.07 | Up $0.04 | $65.07 | $65.02 | 500 |
| 12:20 PM | $65.03 | Up $0.04 | $65.03 | $64.99 | 1,400 |
| 12:17 PM | $64.99 | Down $ -0.01 | $65.01 | $64.98 | 2,100 |
| 12:17 PM | $64.99 | Up $0.00 | $65.01 | $64.98 | 0 |
| 12:17 PM | $64.99 | Up $0.00 | $65.01 | $64.98 | 0 |
| 12:16 PM | $65.00 | Up $0.00 | $65.00 | $64.93 | 8,600 |
| 12:15 PM | $65.00 | Up $0.00 | $65.00 | $64.98 | 300 |
| 12:14 PM | $65.00 | Down $ -0.01 | $65.00 | $64.99 | 400 |
| 12:13 PM | $65.01 | Up $0.01 | $65.04 | $65.00 | 2,600 |
| 12:12 PM | $65.00 | Up $0.00 | $65.00 | $64.98 | 1,600 |
| 12:11 PM | $65.00 | Up $0.01 | $65.00 | $64.96 | 4,000 |
| 12:10 PM | $64.99 | Up $0.00 | $64.99 | $64.98 | 400 |
| 12:09 PM | $64.99 | Down $ -0.01 | $65.01 | $64.97 | 5,200 |
| 12:08 PM | $65.00 | Up $0.00 | $65.00 | $65.00 | 100 |
| 12:06 PM | $65.00 | Up $0.01 | $65.01 | $65.00 | 1,800 |
| 12:06 PM | $65.00 | Up $0.00 | $65.01 | $65.00 | 0 |
| 12:03 PM | $64.99 | Up $0.00 | $65.00 | $64.97 | 700 |
| 12:03 PM | $64.99 | Up $0.00 | $65.00 | $64.97 | 0 |
| 12:03 PM | $64.99 | Up $0.00 | $65.00 | $64.97 | 0 |
| 12:02 PM | $64.99 | Down $ -0.02 | $65.00 | $64.98 | 1,300 |
| 12:01 PM | $65.01 | Up $0.00 | $65.01 | $65.01 | 200 |
| 12:00 PM | $65.01 | Up $0.01 | $65.01 | $64.96 | 1,300 |
| 11:59 AM | $65.00 | Up $0.00 | $65.00 | $65.00 | 100 |
| 11:58 AM | $65.00 | Up $0.02 | $65.00 | $64.98 | 400 |
| 11:57 AM | $64.98 | Down $ -0.02 | $65.03 | $64.98 | 1,200 |
| 11:56 AM | $65.00 | Up $0.02 | $65.01 | $64.98 | 800 |
| 11:55 AM | $64.98 | Up $0.02 | $65.00 | $64.96 | 1,300 |
| 11:54 AM | $64.96 | Up $0.02 | $64.96 | $64.96 | 200 |
| 11:53 AM | $64.94 | Up $0.02 | $64.94 | $64.94 | 300 |
| 11:52 AM | $64.92 | Up $0.01 | $64.92 | $64.92 | 400 |
| 11:51 AM | $64.91 | Up $0.00 | $64.91 | $64.87 | 1,200 |
| 11:49 AM | $64.91 | Up $0.02 | $64.91 | $64.91 | 1,000 |
| 11:49 AM | $64.91 | Up $0.00 | $64.91 | $64.91 | 0 |
| 11:48 AM | $64.90 | Up $0.02 | $64.90 | $64.90 | 100 |
| 11:47 AM | $64.87 | Down $ -0.02 | $64.90 | $64.87 | 3,500 |
| 11:45 AM | $64.89 | Down $ -0.01 | $64.90 | $64.89 | 500 |
| 11:45 AM | $64.89 | Up $0.00 | $64.90 | $64.89 | 0 |
| 11:44 AM | $64.90 | Down $ -0.01 | $64.91 | $64.90 | 400 |
| 11:43 AM | $64.91 | Down $ -0.02 | $64.92 | $64.91 | 700 |
| 11:42 AM | $64.93 | Up $0.00 | $64.93 | $64.93 | 500 |
| 11:41 AM | $64.93 | Up $0.03 | $64.93 | $64.89 | 1,700 |
| 11:40 AM | $64.90 | Down $ -0.01 | $64.91 | $64.90 | 1,300 |
| 11:39 AM | $64.91 | Down $ -0.04 | $64.94 | $64.91 | 900 |
| 11:38 AM | $64.95 | Up $0.01 | $64.95 | $64.95 | 500 |
| 11:37 AM | $64.94 | Down $ -0.03 | $64.95 | $64.93 | 1,200 |
| 11:36 AM | $64.97 | Up $0.00 | $64.97 | $64.97 | 200 |
| 11:35 AM | $64.97 | Down $ -0.02 | $65.01 | $64.97 | 600 |
| 11:34 AM | $64.99 | Down $ -0.06 | $65.03 | $64.99 | 900 |
| 11:33 AM | $65.05 | Up $0.03 | $65.05 | $65.03 | 200 |
| 11:32 AM | $65.01 | Up $0.02 | $65.01 | $65.01 | 100 |
| 11:31 AM | $64.99 | Down $ -0.01 | $65.01 | $64.99 | 500 |
| 11:30 AM | $65.00 | Down $ -0.05 | $65.04 | $65.00 | 700 |
| 11:29 AM | $65.05 | Up $0.08 | $65.09 | $65.00 | 1,200 |
| 11:28 AM | $64.97 | Down $ -0.03 | $64.99 | $64.97 | 600 |
| 11:27 AM | $65.00 | Up $0.05 | $65.00 | $64.98 | 700 |
| 11:25 AM | $64.95 | Up $0.04 | $64.96 | $64.94 | 2,600 |
| 11:25 AM | $64.95 | Up $0.00 | $64.96 | $64.94 | 0 |
| 11:24 AM | $64.91 | Down $ -0.02 | $64.92 | $64.91 | 400 |
| 11:23 AM | $64.93 | Up $0.03 | $64.93 | $64.91 | 600 |
| 11:22 AM | $64.90 | Up $0.00 | $64.90 | $64.85 | 2,800 |
| 11:21 AM | $64.90 | Up $0.02 | $64.90 | $64.88 | 800 |
| 11:18 AM | $64.88 | Up $0.00 | $64.90 | $64.87 | 1,500 |
| 11:18 AM | $64.88 | Up $0.00 | $64.90 | $64.87 | 0 |
| 11:18 AM | $64.88 | Up $0.00 | $64.90 | $64.87 | 0 |
| 11:17 AM | $64.88 | Down $ -0.02 | $64.90 | $64.88 | 1,700 |
| 11:16 AM | $64.90 | Down $ -0.01 | $64.90 | $64.88 | 1,500 |
| 11:14 AM | $64.91 | Down $ -0.01 | $64.91 | $64.91 | 100 |
| 11:14 AM | $64.91 | Up $0.00 | $64.91 | $64.91 | 0 |
| 11:12 AM | $64.92 | Up $0.02 | $64.92 | $64.88 | 1,600 |
| 11:12 AM | $64.92 | Up $0.00 | $64.92 | $64.88 | 0 |
| 11:11 AM | $64.90 | Down $ -0.03 | $64.90 | $64.88 | 1,000 |
| 11:10 AM | $64.93 | Up $0.03 | $64.94 | $64.90 | 800 |
| 11:07 AM | $64.90 | Up $0.03 | $64.90 | $64.87 | 1,700 |
| 11:07 AM | $64.90 | Up $0.00 | $64.90 | $64.87 | 0 |
| 11:07 AM | $64.90 | Up $0.00 | $64.90 | $64.87 | 0 |
| 11:05 AM | $64.87 | Down $ -0.06 | $64.92 | $64.87 | 1,100 |
| 11:05 AM | $64.87 | Up $0.00 | $64.92 | $64.87 | 0 |
| 11:04 AM | $64.93 | Up $0.00 | $64.97 | $64.93 | 2,300 |
| 11:02 AM | $64.93 | Down $ -0.02 | $64.95 | $64.93 | 600 |
| 11:02 AM | $64.93 | Up $0.00 | $64.95 | $64.93 | 0 |
| 11:01 AM | $64.96 | Up $0.02 | $64.97 | $64.94 | 1,200 |
| 11:00 AM | $64.94 | Down $ -0.02 | $64.94 | $64.94 | 100 |
| 10:59 AM | $64.96 | Up $0.00 | $64.99 | $64.95 | 800 |
| 10:58 AM | $64.96 | Down $ -0.04 | $64.99 | $64.96 | 400 |
| 10:57 AM | $65.00 | Down $ -0.03 | $65.04 | $65.00 | 1,000 |
| 10:56 AM | $65.03 | Down $ -0.01 | $65.03 | $65.02 | 200 |
| 10:55 AM | $65.04 | Down $ -0.04 | $65.04 | $65.03 | 400 |
| 10:54 AM | $65.08 | Up $0.10 | $65.08 | $65.03 | 1,000 |
| 10:53 AM | $64.98 | Down $ -0.04 | $65.05 | $64.98 | 2,800 |
| 10:52 AM | $65.02 | Up $0.03 | $65.04 | $64.99 | 3,600 |
| 10:51 AM | $64.99 | Up $0.07 | $65.00 | $64.95 | 800 |
| 10:50 AM | $64.92 | Up $0.03 | $64.92 | $64.92 | 500 |
| 10:49 AM | $64.89 | Up $0.05 | $64.91 | $64.89 | 1,000 |
| 10:48 AM | $64.84 | Up $0.00 | $64.84 | $64.84 | 200 |
| 10:47 AM | $64.84 | Down $ -0.19 | $65.03 | $64.84 | 1,600 |
| 10:46 AM | $65.03 | Up $0.02 | $65.06 | $65.02 | 600 |
| 10:45 AM | $65.01 | Down $ -0.04 | $65.08 | $65.01 | 400 |
| 10:44 AM | $65.05 | Up $0.20 | $65.05 | $64.84 | 6,500 |
| 10:43 AM | $64.85 | Up $0.02 | $64.85 | $64.85 | 300 |
| 10:42 AM | $64.83 | Up $0.02 | $64.85 | $64.83 | 700 |
| 10:40 AM | $64.81 | Down $ -0.01 | $64.81 | $64.80 | 900 |
| 10:40 AM | $64.81 | Up $0.00 | $64.81 | $64.80 | 0 |
| 10:39 AM | $64.82 | Down $ -0.05 | $64.85 | $64.82 | 200 |
| 10:38 AM | $64.87 | Down $ -0.03 | $64.90 | $64.87 | 1,700 |
| 10:37 AM | $64.90 | Up $0.01 | $64.90 | $64.90 | 600 |
| 10:36 AM | $64.89 | Down $ -0.02 | $64.89 | $64.89 | 100 |
| 10:34 AM | $64.91 | Down $ -0.06 | $64.97 | $64.90 | 600 |
| 10:34 AM | $64.91 | Up $0.00 | $64.97 | $64.90 | 0 |
| 10:33 AM | $64.97 | Up $0.01 | $64.97 | $64.95 | 300 |
| 10:32 AM | $64.96 | Up $0.08 | $64.96 | $64.90 | 700 |
| 10:31 AM | $64.88 | Up $0.02 | $64.88 | $64.86 | 1,200 |
| 10:28 AM | $64.86 | Up $0.02 | $64.86 | $64.86 | 200 |
| 10:28 AM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 10:28 AM | $64.86 | Up $0.00 | $64.86 | $64.86 | 0 |
| 10:27 AM | $64.84 | Down $ -0.02 | $64.86 | $64.82 | 1,300 |
| 10:26 AM | $64.86 | Up $0.00 | $64.87 | $64.84 | 1,600 |
| 10:25 AM | $64.86 | Down $ -0.03 | $64.86 | $64.86 | 100 |
| 10:23 AM | $64.89 | Up $0.00 | $64.89 | $64.89 | 400 |
| 10:23 AM | $64.89 | Up $0.00 | $64.89 | $64.89 | 0 |
| 10:22 AM | $64.89 | Down $ -0.01 | $64.89 | $64.85 | 400 |
| 10:21 AM | $64.90 | Up $0.05 | $64.92 | $64.86 | 1,600 |
| 10:20 AM | $64.85 | Down $ -0.03 | $64.88 | $64.84 | 500 |
| 10:19 AM | $64.88 | Up $0.08 | $64.88 | $64.85 | 500 |
| 10:18 AM | $64.80 | Up $0.09 | $64.80 | $64.69 | 1,500 |
| 10:17 AM | $64.71 | Up $0.07 | $64.71 | $64.65 | 2,200 |
| 10:16 AM | $64.64 | Up $0.03 | $64.64 | $64.58 | 1,000 |
| 10:15 AM | $64.61 | Up $0.10 | $64.61 | $64.56 | 800 |
| 10:14 AM | $64.51 | Up $0.01 | $64.52 | $64.51 | 400 |
| 10:12 AM | $64.50 | Down $ -0.09 | $64.59 | $64.50 | 1,300 |
| 10:12 AM | $64.50 | Up $0.00 | $64.59 | $64.50 | 0 |
| 10:11 AM | $64.59 | Up $0.04 | $64.59 | $64.58 | 400 |
| 10:10 AM | $64.55 | Up $0.15 | $64.55 | $64.42 | 6,100 |
| 10:09 AM | $64.40 | Up $0.00 | $64.40 | $64.36 | 700 |
| 10:08 AM | $64.40 | Up $0.01 | $64.40 | $64.40 | 100 |
| 10:07 AM | $64.39 | Down $ -0.09 | $64.39 | $64.39 | 100 |
| 10:06 AM | $64.48 | Up $0.10 | $64.48 | $64.39 | 2,000 |
| 10:05 AM | $64.38 | Up $0.01 | $64.49 | $64.38 | 3,400 |
| 10:04 AM | $64.37 | Down $ -0.01 | $64.37 | $64.32 | 900 |
| 10:03 AM | $64.38 | Up $0.05 | $64.38 | $64.29 | 3,400 |
| 10:02 AM | $64.33 | Down $ -0.11 | $64.49 | $64.33 | 11,300 |
| 10:01 AM | $64.44 | Down $ -0.08 | $64.51 | $64.41 | 11,500 |
| 10:00 AM | $64.52 | Up $0.02 | $64.58 | $64.46 | 2,600 |
| 09:58 AM | $64.50 | Down $ -0.12 | $64.55 | $64.50 | 600 |
| 09:58 AM | $64.50 | Up $0.00 | $64.55 | $64.50 | 0 |
| 09:57 AM | $64.62 | Up $0.20 | $64.62 | $64.47 | 3,700 |
| 09:56 AM | $64.42 | Down $ -0.06 | $64.47 | $64.42 | 600 |
| 09:55 AM | $64.48 | Down $ -0.12 | $64.56 | $64.48 | 1,600 |
| 09:54 AM | $64.60 | Up $0.05 | $64.61 | $64.57 | 1,500 |
| 09:53 AM | $64.55 | Up $0.02 | $64.55 | $64.48 | 1,500 |
| 09:52 AM | $64.53 | Up $0.07 | $64.54 | $64.41 | 11,700 |
| 09:51 AM | $64.46 | Down $ -0.10 | $64.50 | $64.46 | 600 |
| 09:50 AM | $64.56 | Up $0.03 | $64.58 | $64.52 | 1,900 |
| 09:49 AM | $64.53 | Down $ -0.11 | $64.64 | $64.53 | 600 |
| 09:48 AM | $64.64 | Down $ -0.06 | $64.65 | $64.64 | 500 |
| 09:47 AM | $64.70 | Down $ -0.08 | $64.75 | $64.68 | 1,000 |
| 09:46 AM | $64.78 | Down $ -0.07 | $64.85 | $64.76 | 1,700 |
| 09:45 AM | $64.85 | Up $0.01 | $64.97 | $64.85 | 2,900 |
| 09:44 AM | $64.84 | Down $ -0.16 | $64.96 | $64.84 | 1,000 |
| 09:43 AM | $65.00 | Down $ -0.13 | $65.09 | $65.00 | 2,100 |
| 09:42 AM | $65.13 | Down $ -0.05 | $65.13 | $65.13 | 100 |
| 09:41 AM | $65.18 | Down $ -0.01 | $65.18 | $65.18 | 100 |
| 09:40 AM | $65.19 | Down $ -0.02 | $65.25 | $65.19 | 500 |
| 09:39 AM | $65.21 | Down $ -0.12 | $65.21 | $65.21 | 100 |
| 09:38 AM | $65.33 | Down $ -0.04 | $65.35 | $65.29 | 400 |
| 09:37 AM | $65.37 | Down $ -0.20 | $65.55 | $65.37 | 1,100 |
| 09:36 AM | $65.57 | Down $ -0.09 | $65.68 | $65.52 | 2,000 |
| 09:35 AM | $65.66 | Up $0.06 | $65.67 | $65.63 | 700 |
| 09:34 AM | $65.60 | Down $ -0.07 | $65.67 | $65.60 | 900 |
| 09:33 AM | $65.67 | Up $0.07 | $65.67 | $65.52 | 1,800 |
| 09:32 AM | $65.60 | Up $0.06 | $65.60 | $65.60 | 100 |
| 09:31 AM | $65.54 | Down $ -0.05 | $65.61 | $65.51 | 96,900 |
| 09:30 AM | $65.59 | Up $0.35 | $65.59 | $65.25 | 16,000 |
| Previous close | $65.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02-12-2024 | $65.24 | $64.50 | $65.53 | $64.43 | 1,667,400 |
| 29-11-2024 | $66.08 | $66.03 | $66.32 | $65.72 | 465,200 |
| 28-11-2024 | $65.99 | $66.03 | $66.22 | $65.81 | 799,100 |
| 27-11-2024 | $65.64 | $65.57 | $65.74 | $65.33 | 1,671,400 |
| 26-11-2024 | $66.23 | $66.11 | $66.30 | $65.56 | 1,201,100 |
| 25-11-2024 | $68.04 | $67.30 | $68.43 | $67.02 | 5,851,600 |
| 22-11-2024 | $67.63 | $67.78 | $68.00 | $67.34 | 1,639,200 |
| 21-11-2024 | $67.82 | $67.98 | $68.23 | $67.55 | 1,589,700 |
| 20-11-2024 | $65.48 | $64.30 | $65.64 | $64.07 | 2,580,700 |
| 19-11-2024 | $62.65 | $62.71 | $63.05 | $62.20 | 2,116,400 |
| 18-11-2024 | $63.00 | $62.91 | $63.58 | $62.89 | 3,784,700 |
| 15-11-2024 | $62.54 | $63.00 | $63.25 | $62.47 | 2,754,400 |
| 14-11-2024 | $64.00 | $64.18 | $64.36 | $63.65 | 831,400 |
| 13-11-2024 | $63.30 | $62.82 | $63.56 | $62.82 | 803,500 |
| 12-11-2024 | $63.76 | $63.61 | $63.81 | $63.00 | 1,338,600 |
| 11-11-2024 | $63.88 | $63.06 | $64.49 | $62.78 | 1,440,200 |
| 08-11-2024 | $62.29 | $62.00 | $62.67 | $61.75 | 1,245,100 |
| 07-11-2024 | $63.16 | $63.26 | $63.48 | $62.73 | 968,000 |
| 06-11-2024 | $65.12 | $64.75 | $65.40 | $64.69 | 2,089,000 |
| 05-11-2024 | $63.93 | $64.50 | $64.67 | $63.41 | 1,681,300 |
| 04-11-2024 | $63.73 | $63.65 | $64.18 | $63.56 | 2,225,300 |
| 01-11-2024 | $63.53 | $63.72 | $63.76 | $63.12 | 1,416,500 |
| 31-10-2024 | $64.19 | $63.64 | $64.27 | $63.49 | 2,499,200 |
| 30-10-2024 | $65.78 | $64.91 | $65.95 | $64.90 | 1,458,700 |
| 29-10-2024 | $64.44 | $64.01 | $64.70 | $63.86 | 741,000 |
| 28-10-2024 | $64.51 | $64.59 | $64.78 | $64.33 | 2,001,700 |
| 25-10-2024 | $64.81 | $64.82 | $65.07 | $64.64 | 606,200 |
| 24-10-2024 | $64.00 | $63.59 | $64.10 | $63.42 | 1,696,200 |
| 23-10-2024 | $63.18 | $63.06 | $63.19 | $62.64 | 498,200 |
| 22-10-2024 | $63.28 | $63.35 | $63.54 | $63.14 | 538,200 |
Graphs are not available, please refer to the detailed table