Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tag Oil Ltd (TSX: TAO )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 8.770 9.740 8.770 9.350 680,298 +0.51(+5.77%)
May 30, 2012 8.890 8.920 8.600 8.840 138,026 -0.06(-0.67%)
May 29, 2012 9.180 9.180 8.820 8.900 155,546 -0.10(-1.11%)
May 28, 2012 8.900 9.070 8.850 9.000 128,635 +0.17(+1.93%)
May 25, 2012 8.500 8.900 8.360 8.830 122,045 +0.17(+1.96%)
May 24, 2012 8.790 8.830 8.630 8.660 41,153 -0.10(-1.14%)
May 23, 2012 8.850 8.850 8.350 8.760 80,258 -0.09(-1.02%)
May 22, 2012 8.400 9.010 8.400 8.850 271,512 +0.45(+5.36%)
May 18, 2012 8.400 8.400 8.400 0 +0.34(+4.22%)
May 17, 2012 8.930 8.990 7.920 8.060 746,449 -0.89(-9.94%)
May 16, 2012 8.950 9.400 8.880 8.950 288,133 +0.02(+0.22%)
May 15, 2012 9.200 9.760 8.890 8.930 239,649 -0.21(-2.30%)
May 14, 2012 10.20 10.20 9.100 9.140 246,261 -1.16(-11.26%)
May 11, 2012 10.00 10.38 10.00 10.30 66,942 +0.13(+1.28%)
May 10, 2012 10.44 10.44 10.06 10.17 163,208 -0.03(-0.29%)
May 09, 2012 9.600 10.34 9.510 10.20 252,181 +0.46(+4.72%)
May 08, 2012 9.710 9.800 9.180 9.740 463,529 -0.19(-1.91%)
May 07, 2012 10.15 10.15 9.760 9.930 357,455 -0.45(-4.34%)
May 04, 2012 10.42 10.45 10.27 10.38 74,675 -0.21(-1.98%)
May 03, 2012 10.99 10.99 10.56 10.59 56,868 -0.35(-3.20%)
May 02, 2012 10.76 11.09 10.71 10.94 490,248 +0.23(+2.15%)
May 01, 2012 10.49 10.73 10.41 10.71 157,717 +0.21(+2.00%)
Apr 30, 2012 10.33 10.57 10.31 10.50 86,268 +0.04(+0.38%)
Apr 27, 2012 10.49 10.51 10.32 10.46 203,693 +0.05(+0.48%)
Apr 26, 2012 10.35 10.50 10.35 10.41 780,449 +0.09(+0.87%)
Apr 25, 2012 10.20 10.37 10.07 10.32 310,708 +0.20(+1.98%)
Apr 24, 2012 10.46 10.46 10.10 10.12 535,969 -0.68(-6.30%)
Apr 23, 2012 10.81 10.94 10.55 10.80 273,167 -0.19(-1.73%)
Apr 20, 2012 11.04 11.12 10.80 10.99 421,563 +0.11(+1.01%)
Apr 19, 2012 10.29 11.05 10.20 10.88 949,592 +0.66(+6.46%)
Apr 18, 2012 9.780 10.30 9.720 10.22 171,330 +0.47(+4.82%)
Apr 17, 2012 9.740 9.820 9.650 9.750 44,048 +0.10(+1.04%)
Apr 16, 2012 9.710 9.770 9.590 9.650 239,992 -0.13(-1.33%)
Apr 13, 2012 9.680 9.780 9.680 9.780 100,500 +0.08(+0.82%)
Apr 12, 2012 9.570 9.800 9.520 9.700 101,528 +0.13(+1.36%)
Apr 11, 2012 9.210 9.650 9.210 9.570 152,310 +0.35(+3.80%)
Apr 10, 2012 9.220 9.310 9.160 9.220 226,440 -0.05(-0.54%)
Apr 09, 2012 9.250 9.470 9.250 9.270 113,953 -0.08(-0.86%)
Apr 05, 2012 9.290 9.400 9.260 9.350 126,975 -0.06(-0.64%)
Apr 04, 2012 9.580 9.580 9.290 9.410 101,160 -0.19(-1.98%)
Apr 03, 2012 9.390 9.690 9.330 9.600 258,902 +0.22(+2.35%)
Apr 02, 2012 9.000 9.530 8.640 9.380 380,768 +0.38(+4.22%)
Mar 30, 2012 9.140 9.220 8.960 9.000 244,881 -0.16(-1.75%)
Mar 29, 2012 9.390 9.390 8.950 9.160 215,304 -0.32(-3.38%)
Mar 28, 2012 9.850 9.850 9.200 9.480 221,894 -0.38(-3.85%)
Mar 27, 2012 9.900 9.920 9.790 9.860 100,537 +0.02(+0.20%)
Mar 26, 2012 9.970 10.03 9.790 9.840 82,386 -0.13(-1.30%)
Mar 23, 2012 10.03 10.07 9.860 9.970 280,798 -0.10(-0.99%)
Mar 22, 2012 10.00 10.08 9.870 10.07 127,298 +0.02(+0.20%)
Mar 21, 2012 9.830 10.05 9.750 10.05 107,879 +0.17(+1.72%)
Mar 20, 2012 9.990 9.990 9.720 9.880 143,180 -0.11(-1.10%)
Mar 19, 2012 9.950 10.04 9.800 9.990 91,772 +0.04(+0.40%)
Mar 16, 2012 10.05 10.10 9.910 9.950 169,121 -0.10(-1.00%)
Mar 15, 2012 9.700 10.15 9.700 10.05 257,158 +0.35(+3.61%)
Mar 14, 2012 10.05 10.05 9.670 9.700 169,273 -0.35(-3.48%)
Mar 13, 2012 9.970 10.14 9.950 10.05 200,609 -0.02(-0.20%)
Mar 12, 2012 9.700 10.16 9.530 10.07 211,618 +0.34(+3.49%)
Mar 09, 2012 9.910 9.960 9.650 9.730 252,458 -0.18(-1.82%)
Mar 08, 2012 9.250 9.990 9.100 9.910 399,203 +0.78(+8.54%)
Mar 07, 2012 9.070 9.290 8.740 9.130 394,720 +0.14(+1.56%)
Mar 06, 2012 9.110 9.250 8.830 8.990 394,689 -0.56(-5.86%)
Mar 05, 2012 9.400 9.670 9.120 9.550 1,470,055 +0.25(+2.69%)
Mar 02, 2012 9.190 9.650 9.040 9.300 516,395 +0.21(+2.31%)
Mar 01, 2012 8.920 9.140 8.920 9.090 577,245 +0.23(+2.60%)
Feb 29, 2012 8.960 8.970 8.750 8.860 121,372 +0.02(+0.23%)
Feb 28, 2012 9.000 9.040 8.530 8.840 202,160 -0.16(-1.78%)
Feb 27, 2012 9.150 9.210 8.880 9.000 312,511 +0.01(+0.11%)
Feb 24, 2012 9.060 9.190 8.900 8.990 305,010 -0.06(-0.66%)
Feb 23, 2012 9.290 9.350 8.850 9.050 265,317 -0.12(-1.31%)
Feb 22, 2012 8.850 9.500 8.850 9.170 506,229 +0.40(+4.56%)
Feb 21, 2012 8.340 9.000 8.290 8.770 355,839 +0.53(+6.43%)
Feb 17, 2012 8.240 8.240 8.240 0 +0.09(+1.10%)
Feb 16, 2012 8.300 8.300 8.000 8.150 197,340 -0.11(-1.33%)
Feb 15, 2012 8.300 8.430 8.250 8.260 231,438 +0.01(+0.12%)
Feb 14, 2012 7.980 8.290 7.980 8.250 332,912 +0.20(+2.48%)
Feb 13, 2012 8.450 8.450 7.960 8.050 339,707 -0.39(-4.62%)
Feb 10, 2012 8.530 8.690 8.360 8.440 95,125 -0.09(-1.06%)
Feb 09, 2012 8.250 8.550 8.210 8.530 235,289 +0.26(+3.14%)
Feb 08, 2012 8.290 8.370 8.150 8.270 70,395 -0.01(-0.12%)
Feb 07, 2012 8.300 8.320 8.190 8.280 68,801 -0.08(-0.96%)
Feb 06, 2012 8.300 8.360 8.200 8.360 51,423 +0.13(+1.58%)
Feb 03, 2012 8.360 8.500 8.110 8.230 166,355 -0.17(-2.02%)
Feb 02, 2012 8.210 8.430 8.160 8.400 261,621 +0.10(+1.20%)
Feb 01, 2012 8.150 8.400 8.150 8.300 168,917 +0.10(+1.22%)
Jan 31, 2012 8.200 8.300 8.110 8.200 225,429 -0.02(-0.24%)
Jan 30, 2012 8.220 8.250 8.030 8.220 94,930 -0.11(-1.32%)
Jan 27, 2012 8.360 8.360 8.240 8.330 44,020 -0.03(-0.36%)
Jan 26, 2012 8.170 8.500 8.170 8.360 127,965 +0.25(+3.08%)
Jan 25, 2012 8.160 8.390 7.630 8.110 203,977 -0.05(-0.61%)
Jan 24, 2012 8.450 8.450 8.050 8.160 189,562 -0.34(-4.00%)
Jan 23, 2012 8.730 8.730 8.450 8.500 201,203 -0.20(-2.30%)
Jan 20, 2012 8.770 8.820 8.510 8.700 82,181 -0.19(-2.14%)
Jan 19, 2012 8.550 8.940 8.500 8.890 302,048 +0.37(+4.34%)
Jan 18, 2012 8.700 8.740 8.410 8.520 146,409 -0.10(-1.16%)
Jan 17, 2012 8.520 8.620 8.400 8.620 925,540 +0.06(+0.70%)
Jan 16, 2012 8.600 8.600 8.400 8.560 62,584 +0.00(+0.00%)
Jan 13, 2012 8.350 8.640 8.280 8.560 207,589 +0.20(+2.39%)
Jan 12, 2012 8.530 8.530 8.260 8.360 275,691 +0.06(+0.72%)
Jan 11, 2012 8.700 8.700 8.280 8.300 193,077 -0.40(-4.60%)
Jan 10, 2012 8.450 8.800 8.450 8.700 212,347 +0.33(+3.94%)
Jan 09, 2012 8.520 8.520 8.050 8.370 140,291 +0.05(+0.60%)
Jan 06, 2012 8.260 8.500 8.260 8.320 319,554 +0.04(+0.48%)
Jan 05, 2012 7.970 8.370 7.910 8.280 341,371 +0.43(+5.48%)
Jan 04, 2012 7.310 7.850 7.310 7.850 153,842 +0.81(+11.51%)
Dec 30, 2011 7.100 7.060 7.000 7.040 18,534 -0.02(-0.28%)
Dec 29, 2011 7.090 7.140 7.000 7.060 26,314 -0.07(-0.98%)
Dec 28, 2011 6.990 7.130 6.980 7.130 119,220 +0.09(+1.28%)
Dec 23, 2011 7.070 7.040 7.040 7.040 81,766 +0.01(+0.14%)
Dec 21, 2011 6.950 7.100 6.950 7.030 115,643 +0.03(+0.43%)
Dec 20, 2011 7.000 7.140 6.950 7.000 94,576 +0.01(+0.14%)
Dec 19, 2011 7.110 7.200 6.970 6.990 104,220 -0.14(-1.96%)
Dec 16, 2011 6.920 7.270 6.920 7.130 168,563 +0.23(+3.33%)
Dec 15, 2011 6.870 6.950 6.740 6.900 172,536 +0.21(+3.14%)
Dec 14, 2011 7.200 7.200 6.650 6.690 258,939 -0.47(-6.56%)
Dec 13, 2011 7.200 7.310 7.030 7.160 201,254 +0.00(+0.00%)
Dec 12, 2011 7.140 7.160 6.920 7.160 108,100 +0.06(+0.85%)
Dec 09, 2011 7.680 7.680 7.050 7.100 535,060 -0.30(-4.05%)
Dec 08, 2011 6.300 7.500 6.300 7.400 1,105,011 +1.15(+18.40%)
Dec 07, 2011 6.120 6.380 6.080 6.250 514,757 +0.18(+2.97%)
Dec 06, 2011 5.940 6.200 5.750 6.070 725,437 +0.42(+7.43%)
Dec 05, 2011 5.170 5.790 5.150 5.650 948,951 +0.61(+12.10%)
Dec 02, 2011 5.240 5.250 5.000 5.040 99,520 -0.10(-1.95%)
Dec 01, 2011 5.330 5.330 5.070 5.140 274,351 +0.05(+0.98%)
Nov 30, 2011 4.990 5.340 4.960 5.090 134,647 +0.29(+6.04%)
Nov 29, 2011 5.290 5.300 4.700 4.800 456,614 -0.48(-9.09%)
Nov 28, 2011 5.500 5.500 5.110 5.280 130,300 -0.02(-0.38%)
Nov 25, 2011 5.500 5.530 5.300 5.300 20,063 -0.16(-2.93%)
Nov 24, 2011 5.450 5.500 5.450 5.460 4,935 +0.10(+1.87%)
Nov 23, 2011 5.650 5.650 5.310 5.360 56,590 -0.25(-4.46%)
Nov 22, 2011 5.400 5.650 5.400 5.610 148,414 +0.31(+5.85%)
Nov 21, 2011 5.500 5.660 5.150 5.300 463,941 -0.55(-9.40%)
Nov 18, 2011 6.100 6.100 5.610 5.850 126,911 -0.25(-4.10%)
Nov 17, 2011 6.130 6.190 6.010 6.100 31,220 -0.08(-1.29%)
Nov 16, 2011 6.150 6.190 6.140 6.180 60,853 +0.05(+0.82%)
Nov 15, 2011 6.180 6.200 6.100 6.130 64,404 +0.02(+0.33%)
Nov 14, 2011 6.150 6.150 6.080 6.110 99,875 +0.00(+0.00%)
Nov 11, 2011 6.080 6.150 6.040 6.110 42,494 +0.06(+0.99%)
Nov 10, 2011 6.050 6.090 5.870 6.050 209,891 +0.06(+1.00%)
Nov 09, 2011 6.060 6.140 5.980 5.990 125,311 -0.26(-4.16%)
Nov 08, 2011 6.200 6.250 6.140 6.250 176,584 +0.09(+1.46%)
Nov 07, 2011 6.150 6.190 6.090 6.160 163,105 +0.06(+0.98%)
Nov 04, 2011 6.200 6.240 6.100 6.100 307,272 -0.08(-1.29%)
Nov 03, 2011 6.250 6.250 6.100 6.180 82,592 -0.06(-0.96%)
Nov 02, 2011 6.230 6.430 6.130 6.240 103,910 +0.08(+1.30%)
Nov 01, 2011 6.180 6.180 6.050 6.160 27,270 -0.02(-0.32%)
Oct 31, 2011 6.220 6.300 6.070 6.180 95,351 -0.05(-0.80%)
Oct 28, 2011 6.090 6.280 6.050 6.230 162,643 +0.17(+2.81%)
Oct 27, 2011 5.970 6.120 5.790 6.060 195,808 +0.17(+2.89%)
Oct 26, 2011 5.970 6.110 5.770 5.890 140,260 -0.13(-2.16%)
Oct 25, 2011 6.150 6.310 6.010 6.020 947,027 -0.13(-2.11%)
Oct 24, 2011 6.270 6.410 6.150 6.150 75,023 -0.25(-3.91%)
Oct 21, 2011 6.360 6.440 6.350 6.400 60,986 +0.00(+0.00%)
Oct 20, 2011 6.170 6.400 6.170 6.400 46,370 +0.24(+3.90%)
Oct 19, 2011 6.000 6.210 5.980 6.160 29,377 +0.03(+0.49%)
Oct 18, 2011 6.100 6.140 5.860 6.130 49,205 +0.03(+0.49%)
Oct 17, 2011 6.320 6.320 6.100 6.100 19,100 -0.11(-1.77%)
Oct 14, 2011 6.220 6.380 6.180 6.210 33,635 -0.05(-0.80%)
Oct 13, 2011 6.180 6.300 6.150 6.260 23,230 -0.05(-0.79%)
Oct 12, 2011 6.200 6.470 6.180 6.310 149,460 +0.16(+2.60%)
Oct 11, 2011 6.070 6.160 6.020 6.150 59,260 +0.14(+2.33%)
Oct 07, 2011 6.190 6.220 6.010 6.010 39,459 -0.12(-1.96%)
Oct 06, 2011 6.100 6.200 5.990 6.130 40,860 +0.07(+1.16%)
Oct 05, 2011 5.610 6.060 5.610 6.060 64,560 +0.49(+8.80%)
Oct 04, 2011 5.550 5.620 5.150 5.570 167,601 -0.07(-1.24%)
Oct 03, 2011 6.000 6.000 5.520 5.640 263,461 -0.46(-7.54%)
Sep 30, 2011 6.140 6.160 6.000 6.100 80,794 -0.25(-3.94%)
Sep 29, 2011 6.650 6.650 6.340 6.350 76,937 -0.32(-4.80%)
Sep 28, 2011 6.820 6.820 6.630 6.670 166,041 -0.09(-1.33%)
Sep 27, 2011 6.410 6.900 6.410 6.760 111,573 +0.51(+8.16%)
Sep 26, 2011 6.670 6.670 6.000 6.250 215,455 -0.34(-5.16%)
Sep 23, 2011 6.650 6.750 6.550 6.590 90,461 -0.21(-3.09%)
Sep 22, 2011 6.950 7.000 6.660 6.800 190,846 -0.40(-5.56%)
Sep 21, 2011 7.300 7.300 7.140 7.200 84,848 -0.20(-2.70%)
Sep 20, 2011 7.440 7.440 7.310 7.400 58,826 +0.05(+0.68%)
Sep 19, 2011 7.500 7.500 7.270 7.350 37,763 -0.16(-2.13%)
Sep 16, 2011 7.250 7.520 7.200 7.510 97,540 +0.26(+3.59%)
Sep 15, 2011 7.250 7.310 7.210 7.250 113,900 -0.05(-0.68%)
Sep 14, 2011 7.300 7.350 7.200 7.300 250,222 +0.05(+0.69%)
Sep 13, 2011 7.270 7.330 7.240 7.250 94,905 -0.05(-0.68%)
Sep 12, 2011 7.140 7.340 7.140 7.300 59,163 +0.00(+0.00%)
Sep 09, 2011 7.480 7.520 7.200 7.300 181,470 -0.25(-3.31%)
Sep 08, 2011 7.600 7.650 7.390 7.550 201,054 -0.09(-1.18%)
Sep 07, 2011 7.500 7.700 7.500 7.640 423,023 +0.13(+1.73%)
Sep 06, 2011 7.450 7.550 7.100 7.510 236,560 -0.12(-1.57%)
Sep 02, 2011 7.350 7.750 7.300 7.630 621,271 +0.52(+7.31%)
Sep 01, 2011 7.000 7.110 6.960 7.110 84,837 +0.11(+1.57%)
Aug 31, 2011 6.850 7.000 6.830 7.000 90,415 +0.08(+1.16%)
Aug 30, 2011 6.800 6.950 6.760 6.920 61,946 +0.03(+0.44%)
Aug 29, 2011 6.850 6.900 6.750 6.890 118,456 +0.18(+2.68%)
Aug 26, 2011 6.650 6.720 6.600 6.710 19,689 -0.01(-0.15%)
Aug 25, 2011 6.500 6.760 6.500 6.720 163,650 +0.17(+2.60%)
Aug 24, 2011 6.620 6.740 6.460 6.550 45,954 +0.20(+3.15%)
Aug 23, 2011 6.480 6.480 6.300 6.350 28,652 +0.10(+1.60%)
Aug 22, 2011 6.590 6.590 6.250 6.250 51,721 -0.33(-5.02%)
Aug 19, 2011 6.550 6.600 6.500 6.580 135,342 -0.07(-1.05%)
Aug 18, 2011 6.680 6.680 6.500 6.650 71,934 -0.14(-2.06%)
Aug 17, 2011 6.560 6.790 6.550 6.790 34,513 +0.20(+3.03%)
Aug 16, 2011 6.670 6.750 6.470 6.590 114,307 -0.15(-2.23%)
Aug 15, 2011 6.810 6.950 6.500 6.740 97,043 -0.09(-1.32%)
Aug 12, 2011 6.520 6.910 6.430 6.830 121,722 +0.64(+10.34%)
Aug 11, 2011 5.760 6.500 5.760 6.190 101,134 +0.57(+10.14%)
Aug 10, 2011 5.780 5.800 5.620 5.620 123,970 -0.06(-1.06%)
Aug 09, 2011 5.400 5.900 5.280 5.680 289,845 +0.00(+0.00%)
Aug 08, 2011 6.050 6.090 5.680 5.680 166,613 -0.70(-10.97%)
Aug 05, 2011 6.400 6.550 6.050 6.380 99,681 -0.13(-2.00%)
Aug 04, 2011 6.720 6.720 6.440 6.510 454,027 -0.24(-3.56%)
Aug 03, 2011 6.900 6.940 6.620 6.750 138,701 -0.12(-1.75%)
Aug 02, 2011 6.820 6.950 6.820 6.870 174,445 +0.02(+0.29%)
Jul 29, 2011 6.620 6.870 6.610 6.850 164,522 +0.24(+3.63%)
Jul 28, 2011 6.610 6.700 6.600 6.610 65,146 -0.06(-0.90%)
Jul 27, 2011 6.660 6.670 6.610 6.670 90,627 +0.02(+0.30%)
Jul 26, 2011 6.700 6.800 6.610 6.650 29,911 -0.05(-0.75%)
Jul 25, 2011 6.700 6.700 6.600 6.700 152,040 +0.00(+0.00%)
Jul 22, 2011 6.740 6.700 6.660 6.700 7,122 -0.05(-0.74%)
Jul 21, 2011 6.800 6.800 6.600 6.750 26,965 +0.03(+0.45%)
Jul 20, 2011 6.840 6.840 6.600 6.720 42,491 -0.10(-1.47%)
Jul 19, 2011 6.740 6.860 6.650 6.820 136,560 +0.08(+1.19%)
Jul 18, 2011 6.500 6.740 6.480 6.740 40,210 +0.29(+4.50%)
Jul 15, 2011 6.580 6.650 6.440 6.450 65,350 -0.15(-2.27%)
Jul 14, 2011 6.520 6.610 6.520 6.600 149,795 +0.05(+0.76%)
Jul 13, 2011 6.550 6.600 6.500 6.550 17,760 +0.00(+0.00%)
Jul 12, 2011 6.500 6.700 6.350 6.550 106,176 +0.05(+0.77%)
Jul 11, 2011 6.630 6.630 6.460 6.500 28,255 -0.01(-0.15%)
Jul 08, 2011 6.730 6.750 6.480 6.510 77,830 -0.19(-2.84%)
Jul 07, 2011 6.700 6.700 6.600 6.700 80,233 +0.11(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.