TransGlobe Energy Corporation - Price History
Stock symbol TGL.TO is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for TGL.TO (TransGlobe Energy Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | CA$5.06 | CA$5.06 |
| December 2023 | CA$5.06 | CA$5.06 |
| November 2023 | CA$5.06 | CA$5.06 |
| October 2023 | CA$5.06 | CA$5.06 |
| September 2023 | CA$5.06 | CA$5.06 |
| August 2023 | CA$5.06 | CA$5.06 |
| July 2023 | CA$5.06 | CA$5.06 |
| June 2023 | CA$5.06 | CA$5.06 |
| May 2023 | CA$5.06 | CA$5.06 |
| April 2023 | CA$5.06 | CA$5.06 |
| March 2023 | CA$5.06 | CA$5.06 |
| February 2023 | CA$5.06 | CA$5.06 |
| January 2023 | CA$5.06 | CA$5.06 |
| December 2022 | CA$5.06 | CA$5.06 |
| November 2022 | CA$5.06 | CA$5.06 |
| October 2022 | CA$5.06 | CA$5.06 |
| September 2022 | CA$3.69 | CA$3.69 |
| August 2022 | CA$4.36 | CA$4.36 |
| July 2022 | CA$4.94 | CA$4.94 |
| June 2022 | CA$4.39 | CA$4.39 |
| May 2022 | CA$5.91 | CA$5.91 |
| April 2022 | CA$5.68 | CA$5.68 |
| March 2022 | CA$4.45 | CA$4.55 |
| February 2022 | CA$4.83 | CA$4.94 |
| January 2022 | CA$3.70 | CA$3.78 |
| December 2021 | CA$3.71 | CA$3.80 |
| November 2021 | CA$3.34 | CA$3.42 |
| October 2021 | CA$3.22 | CA$3.29 |
| September 2021 | CA$2.71 | CA$2.77 |
| August 2021 | CA$2.21 | CA$2.26 |
| July 2021 | CA$2.04 | CA$2.09 |
| June 2021 | CA$2.32 | CA$2.37 |
| May 2021 | CA$2 | CA$2.05 |
| April 2021 | CA$1.91 | CA$1.95 |
| March 2021 | CA$1.94 | CA$1.98 |
| February 2021 | CA$1.83 | CA$1.87 |
| January 2021 | CA$1.29 | CA$1.32 |
| December 2020 | CA$1.18 | CA$1.21 |
| November 2020 | CA$0.64 | CA$0.65 |
| October 2020 | CA$0.51 | CA$0.52 |
| September 2020 | CA$0.50 | CA$0.51 |
| August 2020 | CA$0.70 | CA$0.72 |
| July 2020 | CA$0.76 | CA$0.78 |
| June 2020 | CA$0.73 | CA$0.75 |
| May 2020 | CA$0.70 | CA$0.72 |
| April 2020 | CA$0.81 | CA$0.83 |
| March 2020 | CA$0.50 | CA$0.51 |
| February 2020 | CA$1.40 | CA$1.43 |
| January 2020 | CA$1.65 | CA$1.69 |
| December 2019 | CA$1.77 | CA$1.81 |
| November 2019 | CA$1.39 | CA$1.42 |
| October 2019 | CA$1.48 | CA$1.51 |
| September 2019 | CA$1.71 | CA$1.75 |
| August 2019 | CA$1.72 | CA$1.76 |
| July 2019 | CA$1.95 | CA$2.05 |
| June 2019 | CA$1.74 | CA$1.83 |
| May 2019 | CA$1.93 | CA$2.03 |
| April 2019 | CA$2.49 | CA$2.62 |
| March 2019 | CA$2.40 | CA$2.52 |
| February 2019 | CA$2.44 | CA$2.61 |
| January 2019 | CA$2.24 | CA$2.40 |
| December 2018 | CA$2.37 | CA$2.54 |
| November 2018 | CA$2.70 | CA$2.89 |
| October 2018 | CA$2.88 | CA$3.08 |
| September 2018 | CA$4.02 | CA$4.31 |
| August 2018 | CA$4.08 | CA$4.37 |
| July 2018 | CA$3.90 | CA$4.22 |
| June 2018 | CA$3.36 | CA$3.64 |
| May 2018 | CA$3.05 | CA$3.30 |
| April 2018 | CA$2.14 | CA$2.31 |
| March 2018 | CA$1.60 | CA$1.73 |
| February 2018 | CA$1.54 | CA$1.67 |
| January 2018 | CA$1.68 | CA$1.82 |
| December 2017 | CA$1.76 | CA$1.90 |
| November 2017 | CA$1.74 | CA$1.88 |
| October 2017 | CA$2.02 | CA$2.18 |
| September 2017 | CA$1.64 | CA$1.78 |
| August 2017 | CA$1.53 | CA$1.66 |
| July 2017 | CA$1.57 | CA$1.70 |
| June 2017 | CA$1.59 | CA$1.72 |
| May 2017 | CA$1.81 | CA$1.96 |
| April 2017 | CA$1.85 | CA$2 |
| March 2017 | CA$1.95 | CA$2.11 |
| February 2017 | CA$2.01 | CA$2.17 |
| January 2017 | CA$2.02 | CA$2.19 |
| December 2016 | CA$2.10 | CA$2.27 |
| November 2016 | CA$2.19 | CA$2.37 |
| October 2016 | CA$2.26 | CA$2.45 |
| September 2016 | CA$2.40 | CA$2.60 |
| August 2016 | CA$2.25 | CA$2.43 |
| July 2016 | CA$1.96 | CA$2.12 |
| June 2016 | CA$2.20 | CA$2.38 |
| May 2016 | CA$2.05 | CA$2.22 |
| April 2016 | CA$2.24 | CA$2.42 |
| March 2016 | CA$2.01 | CA$2.17 |
| February 2016 | CA$1.80 | CA$1.95 |
| January 2016 | CA$1.85 | CA$2 |
| December 2015 | CA$2.32 | CA$2.51 |
| November 2015 | CA$2.39 | CA$2.63 |
| October 2015 | CA$3.24 | CA$3.56 |
| September 2015 | CA$3.18 | CA$3.49 |
| August 2015 | CA$4.04 | CA$4.52 |
| July 2015 | CA$3.46 | CA$3.87 |
| June 2015 | CA$4.45 | CA$4.98 |
| May 2015 | CA$4.41 | CA$5 |
| April 2015 | CA$4.85 | CA$5.50 |
| March 2015 | CA$3.98 | CA$4.51 |
| February 2015 | CA$3.17 | CA$3.65 |
| January 2015 | CA$3.21 | CA$3.70 |
| December 2014 | CA$4.18 | CA$4.82 |
| November 2014 | CA$3.11 | CA$3.64 |
| October 2014 | CA$4.17 | CA$4.89 |
| September 2014 | CA$5.81 | CA$6.81 |
| August 2014 | CA$6.24 | CA$7.37 |
| July 2014 | CA$5.76 | CA$6.80 |
| June 2014 | CA$6.78 | CA$8.01 |
| May 2014 | CA$6.28 | CA$7.52 |
| April 2014 | CA$7.02 | CA$8.54 |
| March 2014 | CA$6.93 | CA$8.43 |
| February 2014 | CA$6.76 | CA$8.22 |
| January 2014 | CA$6.65 | CA$8.09 |
| December 2013 | CA$7.30 | CA$8.88 |
| November 2013 | CA$7.71 | CA$9.38 |
| October 2013 | CA$7.76 | CA$9.44 |
| September 2013 | CA$6.64 | CA$8.08 |
| August 2013 | CA$6.03 | CA$7.33 |
| July 2013 | CA$5.63 | CA$6.85 |
| June 2013 | CA$5.36 | CA$6.52 |
| May 2013 | CA$6.28 | CA$7.64 |
| April 2013 | CA$6.56 | CA$7.98 |
| March 2013 | CA$7.15 | CA$8.70 |
| February 2013 | CA$6.68 | CA$8.12 |
| January 2013 | CA$7.01 | CA$8.53 |
| December 2012 | CA$7.67 | CA$9.33 |
| November 2012 | CA$8.44 | CA$10.27 |
| October 2012 | CA$8.85 | CA$10.76 |
| September 2012 | CA$8.80 | CA$10.70 |
| August 2012 | CA$8.30 | CA$10.09 |
| July 2012 | CA$7.93 | CA$9.64 |
| June 2012 | CA$7.45 | CA$9.06 |
| May 2012 | CA$8.81 | CA$10.71 |
| April 2012 | CA$11.15 | CA$13.56 |
| March 2012 | CA$9.93 | CA$12.08 |
| February 2012 | CA$9.46 | CA$11.50 |
| January 2012 | CA$8.03 | CA$9.77 |
| December 2011 | CA$6.64 | CA$8.07 |
| November 2011 | CA$6.88 | CA$8.37 |
| October 2011 | CA$8.44 | CA$10.26 |
| September 2011 | CA$6.94 | CA$8.44 |
| August 2011 | CA$7.79 | CA$9.48 |
| July 2011 | CA$8.43 | CA$10.25 |
| June 2011 | CA$9.04 | CA$11 |
| May 2011 | CA$12.45 | CA$15.14 |
| April 2011 | CA$11.35 | CA$13.81 |
| March 2011 | CA$12.10 | CA$14.72 |
| February 2011 | CA$11.69 | CA$14.22 |
| January 2011 | CA$10.03 | CA$12.20 |
| December 2010 | CA$13.06 | CA$15.89 |
| November 2010 | CA$13.94 | CA$16.95 |
| October 2010 | CA$8.79 | CA$10.69 |
| September 2010 | CA$8.02 | CA$9.76 |
| August 2010 | CA$6.27 | CA$7.63 |
| July 2010 | CA$6.37 | CA$7.75 |
| June 2010 | CA$6.40 | CA$7.79 |
| May 2010 | CA$6.15 | CA$7.48 |
| April 2010 | CA$6.25 | CA$7.60 |
| March 2010 | CA$4.87 | CA$5.92 |
| February 2010 | CA$3.35 | CA$4.07 |
| January 2010 | CA$3.12 | CA$3.80 |
| December 2009 | CA$2.89 | CA$3.51 |
| November 2009 | CA$3.11 | CA$3.78 |
| October 2009 | CA$3.38 | CA$4.11 |
| September 2009 | CA$3.13 | CA$3.81 |
| August 2009 | CA$2.80 | CA$3.41 |
| July 2009 | CA$2.80 | CA$3.40 |
| June 2009 | CA$2.55 | CA$3.10 |
| May 2009 | CA$2.42 | CA$2.95 |
| April 2009 | CA$2.52 | CA$3.06 |
| March 2009 | CA$2.88 | CA$3.50 |
| February 2009 | CA$2.77 | CA$3.37 |
| January 2009 | CA$3 | CA$3.65 |
| December 2008 | CA$2.41 | CA$2.93 |
| November 2008 | CA$2.09 | CA$2.54 |
| October 2008 | CA$2.15 | CA$2.62 |
| September 2008 | CA$2.75 | CA$3.35 |
| August 2008 | CA$3.32 | CA$4.04 |
| July 2008 | CA$3.57 | CA$4.34 |
| June 2008 | CA$4.25 | CA$5.17 |
| May 2008 | CA$4.23 | CA$5.14 |
| April 2008 | CA$3.79 | CA$4.61 |
| March 2008 | CA$4.11 | CA$5 |
| February 2008 | CA$4.44 | CA$5.40 |
| January 2008 | CA$3.99 | CA$4.85 |
| December 2007 | CA$4.15 | CA$5.05 |
| November 2007 | CA$4.18 | CA$5.09 |
| October 2007 | CA$4.46 | CA$5.42 |
| September 2007 | CA$4.14 | CA$5.03 |
| August 2007 | CA$3.48 | CA$4.23 |
| July 2007 | CA$3.95 | CA$4.80 |
| June 2007 | CA$3.90 | CA$4.75 |
| May 2007 | CA$3.41 | CA$4.15 |
| April 2007 | CA$3.97 | CA$4.83 |
| March 2007 | CA$3.74 | CA$4.55 |
| February 2007 | CA$4.23 | CA$5.15 |
| January 2007 | CA$4.76 | CA$5.79 |
| December 2006 | CA$4.80 | CA$5.84 |
| November 2006 | CA$4.82 | CA$5.86 |
| October 2006 | CA$4.21 | CA$5.12 |
| September 2006 | CA$4.38 | CA$5.33 |
| August 2006 | CA$4.36 | CA$5.30 |
| July 2006 | CA$4.59 | CA$5.58 |
| June 2006 | CA$4.43 | CA$5.39 |
| May 2006 | CA$4.63 | CA$5.63 |
| April 2006 | CA$5.34 | CA$6.50 |
| March 2006 | CA$5.10 | CA$6.20 |
| February 2006 | CA$5.30 | CA$6.45 |
| January 2006 | CA$5.71 | CA$6.95 |
| December 2005 | CA$4.92 | CA$5.98 |
| November 2005 | CA$5.09 | CA$6.19 |
| October 2005 | CA$4.69 | CA$5.70 |
| September 2005 | CA$6.02 | CA$7.32 |
| August 2005 | CA$6.08 | CA$7.40 |
| July 2005 | CA$6.73 | CA$8.19 |
| June 2005 | CA$6.67 | CA$8.11 |
| May 2005 | CA$5.24 | CA$6.38 |
| April 2005 | CA$5.39 | CA$6.56 |
| March 2005 | CA$6.43 | CA$7.82 |
| February 2005 | CA$7.40 | CA$9 |
| January 2005 | CA$6.56 | CA$7.98 |
| December 2004 | CA$5.10 | CA$6.20 |
| November 2004 | CA$5.34 | CA$6.49 |
| October 2004 | CA$3.90 | CA$4.75 |
| September 2004 | CA$3.36 | CA$4.09 |
| August 2004 | CA$2.51 | CA$3.05 |
| July 2004 | CA$2.59 | CA$3.15 |
| June 2004 | CA$2.99 | CA$3.64 |
| May 2004 | CA$2.75 | CA$3.35 |
| April 2004 | CA$2.71 | CA$3.30 |
| March 2004 | CA$2.71 | CA$3.30 |
| February 2004 | CA$2.63 | CA$3.20 |
| January 2004 | CA$2.62 | CA$3.19 |
| December 2003 | CA$2.62 | CA$3.18 |
| November 2003 | CA$1.79 | CA$2.18 |
| October 2003 | CA$1.32 | CA$1.60 |
| September 2003 | CA$1.14 | CA$1.38 |
| August 2003 | CA$1.18 | CA$1.44 |
| July 2003 | CA$0.59 | CA$0.72 |
| June 2003 | CA$0.55 | CA$0.67 |
| May 2003 | CA$0.61 | CA$0.74 |
| April 2003 | CA$0.58 | CA$0.70 |
| March 2003 | CA$0.53 | CA$0.65 |
| February 2003 | CA$0.57 | CA$0.69 |
| January 2003 | CA$0.48 | CA$0.58 |
| December 2002 | CA$0.49 | CA$0.60 |
| November 2002 | CA$0.39 | CA$0.47 |
| October 2002 | CA$0.39 | CA$0.47 |
| September 2002 | CA$0.41 | CA$0.50 |
| August 2002 | CA$0.36 | CA$0.44 |
| July 2002 | CA$0.35 | CA$0.43 |
| June 2002 | CA$0.40 | CA$0.48 |
| May 2002 | CA$0.45 | CA$0.55 |
| April 2002 | CA$0.41 | CA$0.50 |
| March 2002 | CA$0.47 | CA$0.57 |
| February 2002 | CA$0.34 | CA$0.41 |
| January 2002 | CA$0.44 | CA$0.54 |
| December 2001 | CA$0.55 | CA$0.67 |
| November 2001 | CA$0.43 | CA$0.52 |
| October 2001 | CA$0.34 | CA$0.42 |
| September 2001 | CA$0.26 | CA$0.32 |
| August 2001 | CA$0.35 | CA$0.43 |
| July 2001 | CA$0.33 | CA$0.40 |
| June 2001 | CA$0.37 | CA$0.45 |
| May 2001 | CA$0.46 | CA$0.56 |
| April 2001 | CA$0.46 | CA$0.56 |
| March 2001 | CA$0.37 | CA$0.45 |
| February 2001 | CA$0.50 | CA$0.61 |
| January 2001 | CA$0.49 | CA$0.60 |
| December 2000 | CA$0.57 | CA$0.69 |
| November 2000 | CA$0.66 | CA$0.80 |
| October 2000 | CA$1.07 | CA$1.30 |
| September 2000 | CA$0.76 | CA$0.93 |
| August 2000 | CA$0.78 | CA$0.95 |
| July 2000 | CA$0.51 | CA$0.62 |
| June 2000 | CA$0.60 | CA$0.73 |
| May 2000 | CA$0.61 | CA$0.74 |
| April 2000 | CA$0.76 | CA$0.93 |
| March 2000 | CA$0.61 | CA$0.74 |
| February 2000 | CA$0.40 | CA$0.48 |
| January 2000 | CA$0.56 | CA$0.68 |
| December 1999 | CA$0.37 | CA$0.45 |
| November 1999 | CA$0.45 | CA$0.55 |
| October 1999 | CA$0.37 | CA$0.45 |
| September 1999 | CA$0.45 | CA$0.55 |
| August 1999 | CA$0.45 | CA$0.55 |
| July 1999 | CA$0.48 | CA$0.58 |
| June 1999 | CA$0.45 | CA$0.55 |
| May 1999 | CA$0.33 | CA$0.40 |
| April 1999 | CA$0.18 | CA$0.22 |
| March 1999 | CA$0.18 | CA$0.22 |
| February 1999 | CA$0.25 | CA$0.30 |
| January 1999 | CA$0.26 | CA$0.31 |
| December 1998 | CA$0.16 | CA$0.20 |
| November 1998 | CA$0.18 | CA$0.22 |
| October 1998 | CA$0.22 | CA$0.27 |
| September 1998 | CA$0.25 | CA$0.30 |
| August 1998 | CA$0.37 | CA$0.45 |
| July 1998 | CA$0.54 | CA$0.66 |
| June 1998 | CA$0.66 | CA$0.80 |
| May 1998 | CA$0.82 | CA$1 |
| April 1998 | CA$0.95 | CA$1.15 |
| March 1998 | CA$1.11 | CA$1.35 |
| February 1998 | CA$1.41 | CA$1.72 |
| January 1998 | CA$1.36 | CA$1.65 |
| December 1997 | CA$0.82 | CA$1 |
| November 1997 | CA$1.23 | CA$1.50 |
TGL.TO
Price: CA$5.06
52 week price:
Dividend Yield: 1.97%
Earnings Per Share: -0.09 CAD
P/E Ratio: 2.18
Exchange: TOR
Sector: Basic Materials
Industry: Independent Oil & Gas
Volume: 384763
Market Capitalization: 370.9 million
Average Dividend Frequency: 2