Topaz Energy Corp.
TPZ.TOTSXEnergy● Active
$32.79
+$0.37(+1.14%)
Market Cap$5.1B
P/E Ratio—
52W High$33.91
52W Low$24.37
Topaz Energy Corp.（TPZ.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tpz.to · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$33.91
May 21, 2026
-3.4% from here
5-Year Low5Y
$14.90
Aug 19, 2021
+119.9% from low
IPO Priceadj.
$13.01
Oct 20, 2020
+151.9% since IPO
1 Year Ago
$25.81
Jun 9, 2025
+27.0% in 1Y
5 Years Ago
$14.97
Jun 8, 2021
+118.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TPZ.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.39 | $33.00 | $32.39 | $32.80 | $32.80 | 55K | +1.27% |
| Jun 5, 2026 | $32.98 | $33.06 | $32.35 | $32.42 | $32.42 | 291K | -1.70% |
| Jun 4, 2026 | $32.49 | $33.14 | $32.49 | $32.97 | $32.97 | 500K | +1.48% |
| Jun 3, 2026 | $32.79 | $33.18 | $32.60 | $32.71 | $32.71 | 1.3M | -0.24% |
| Jun 2, 2026 | $32.02 | $32.91 | $32.02 | $32.67 | $32.67 | 364K | +2.03% |
| Jun 1, 2026 | $32.00 | $32.67 | $32.00 | $32.27 | $32.27 | 623K | +0.84% |
| May 29, 2026 | $32.00 | $32.09 | $31.51 | $31.79 | $31.79 | 1.0M | -0.66% |
| May 28, 2026 | $32.03 | $32.42 | $31.88 | $32.00 | $32.00 | 321K | -0.09% |
| May 27, 2026 | $32.16 | $32.31 | $31.78 | $31.81 | $31.81 | 376K | -1.09% |
| May 26, 2026 | $32.95 | $33.09 | $32.40 | $32.51 | $32.51 | 291K | -1.34% |
| May 25, 2026 | $32.73 | $32.95 | $32.55 | $32.55 | $32.55 | 143K | -0.55% |
| May 22, 2026 | $33.20 | $33.67 | $33.11 | $33.23 | $33.23 | 457K | +0.09% |
| May 21, 2026 | $33.38 | $33.91 | $33.21 | $33.25 | $33.25 | 571K | -0.39% |
| May 20, 2026 | $33.41 | $33.70 | $32.88 | $33.24 | $33.24 | 610K | -0.51% |
| May 19, 2026 | $33.51 | $33.91 | $33.35 | $33.54 | $33.54 | 783K | +0.09% |
| May 15, 2026 | $32.60 | $33.33 | $31.99 | $33.15 | $33.15 | 390K | +1.69% |
| May 14, 2026 | $31.98 | $32.56 | $31.90 | $32.56 | $32.56 | 181K | +1.81% |
| May 13, 2026 | $32.78 | $32.78 | $31.82 | $32.00 | $32.00 | 349K | -2.38% |
| May 12, 2026 | $32.00 | $32.53 | $31.89 | $32.52 | $32.52 | 277K | +1.63% |
| May 11, 2026 | $31.61 | $31.88 | $31.53 | $31.77 | $31.77 | 952K | +0.51% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TPZ.TO
Jan 1 → Dec 31 · 6 years2026+19.3%$27.50 → $32.80
+19.3%
2025-0.8%$27.75 → $27.54
-0.8%
2024+43.2%$19.45 → $27.85
+43.2%
2023-8.4%$21.15 → $19.38
-8.4%
2022+18.4%$17.85 → $21.13
+18.4%
2021+16.9%$15.27 → $17.85
+16.9%
Best Year2024 · +43.2%
Worst Year2023 · -8.4%
Positive Years4 / 6
Avg Annual Return+14.8%
6Y Total Return+114.8%
6Y CAGR~+13.6% / yr
Similar Companies in Energy
View sector
Exxon Mobil Corporation
XOM
$151.17+0.00%
Mkt Cap $626.6B
Chevron Corporation
CVX
$189.29+0.00%
Mkt Cap $377.0B
Shell plc
SHEL
$86.38+0.00%
Mkt Cap $243.5B
TotalEnergies SE
TTE
$88.77+0.00%
Mkt Cap $197.7B
Enbridge Inc.
ENB.TO
$77.68+0.00%
Mkt Cap $169.6B
Enbridge Inc
ENB-PT.TO
$24.72+0.00%
Mkt Cap $155.0B
ConocoPhillips
COP
$118.44+0.00%
Mkt Cap $144.3B
Enbridge Inc
ENB-PA.TO
$23.95+0.00%
Mkt Cap $139.3B
Canadian Natural Resources Limited
CNQ.TO
$64.72+0.00%
Mkt Cap $135.0B
Enbridge Inc.
ENB
$55.69+0.00%
Mkt Cap $121.6BWhat If You Invested in TPZ.TO?
If you invested $1,000 in TPZ.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,519
Total Return+151.9%
CAGR~+16.6% / yr
Profit+$1,519
Based on Oct 20, 2020 · $13.01Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Topaz Energy Corp.（TPZ.TO）所属板块为 Energy，主要交易场所为 TSX。本页行情快照中的最近价为 $32.77。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TPZ.TO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TPZ.TO 历史股价FMP 日线复权 OHLCV