TransGlobe Energy Corporation Ordinary Shares (Canada)のデータ

TransGlobe Energy Corporation Ordinary Shares (Canada)の基本情報

名前 TransGlobe Energy Corporation Ordinary Shares (Canada)
ティッカー TGA
国 Canada
上場年 nan
セクター Energy

TransGlobe Energy Corporation Ordinary Shares (Canada)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 1.43 1.33 1.42 1.43 686900.0 1.43
2021-02-12 1.43 1.34 1.41 1.4 487600.0 1.4
2021-02-11 1.44 1.32 1.39 1.39 514200.0 1.39
2021-02-10 1.45 1.26 1.35 1.39 976500.0 1.39
2021-02-09 1.38 1.3 1.34 1.36 830800.0 1.36
2021-02-08 1.32 1.23 1.27 1.32 907700.0 1.32
2021-02-05 1.29 1.22 1.27 1.27 324100.0 1.27
2021-02-04 1.3 1.18 1.22 1.23 860500.0 1.23
2021-02-03 1.25 1.11 1.16 1.22 1161100.0 1.22
2021-02-02 1.16 1.07 1.07 1.13 468600.0 1.13
2021-02-01 1.11 1.05 1.05 1.1 236400.0 1.1
2021-01-29 1.11 1.02 1.07 1.04 702400.0 1.04
2021-01-28 1.26 1.04 1.04 1.07 1005000.0 1.07
2021-01-27 1.14 1.0 1.02 1.03 438500.0 1.03
2021-01-26 1.09 0.93 1.06 1.05 305400.0 1.05
2021-01-25 1.12 1.04 1.12 1.08 298200.0 1.08
2021-01-22 1.14 1.09 1.14 1.11 333600.0 1.11
2021-01-21 1.17 1.06 1.13 1.15 892700.0 1.15
2021-01-20 1.18 1.08 1.16 1.13 893900.0 1.13
2021-01-19 1.21 1.14 1.16 1.15 385000.0 1.15
2021-01-15 1.2 1.11 1.2 1.17 449000.0 1.17
2021-01-14 1.19 1.12 1.16 1.18 639600.0 1.18
2021-01-13 1.18 1.09 1.16 1.12 388100.0 1.12
2021-01-12 1.21 1.12 1.13 1.16 407500.0 1.16
2021-01-11 1.21 1.09 1.11 1.11 396800.0 1.11
2021-01-08 1.15 0.99 1.01 1.14 1004400.0 1.14
2021-01-07 1.04 0.94 0.99 1.0 314000.0 1.0
2021-01-06 1.05 0.94 0.96 0.99 507000.0 0.99
2021-01-05 0.97 0.88 0.88 0.95 393700.0 0.95
2021-01-04 0.96 0.88 0.95 0.91 306600.0 0.91
2020-12-31 0.98 0.92 0.96 0.96 399800.0 0.96
2020-12-30 0.95 0.85 0.85 0.87 544600.0 0.87
2020-12-29 0.98 0.89 0.98 0.9 181600.0 0.9
2020-12-28 1.01 0.92 1.01 0.95 241200.0 0.95
2020-12-24 1.02 0.94 0.95 1.01 150000.0 1.01
2020-12-23 0.96 0.87 0.88 0.95 201100.0 0.95
2020-12-22 0.9 0.83 0.83 0.88 264200.0 0.88
2020-12-21 0.9 0.81 0.89 0.83 634000.0 0.83
2020-12-18 0.97 0.9 0.97 0.9 511000.0 0.9
2020-12-17 0.98 0.92 0.95 0.95 264000.0 0.95
2020-12-16 0.98 0.92 0.94 0.92 184900.0 0.92
2020-12-15 1.03 0.93 1.0 0.95 284000.0 0.95
2020-12-14 1.05 0.91 0.99 0.93 721100.0 0.93
2020-12-11 1.05 0.92 1.04 0.93 839000.0 0.93
2020-12-10 1.02 0.94 0.94 1.02 817900.0 1.02
2020-12-09 0.95 0.88 0.95 0.94 797100.0 0.94
2020-12-08 0.93 0.83 0.84 0.88 1018200.0 0.88
2020-12-07 0.85 0.7 0.79 0.83 2286000.0 0.83
2020-12-04 0.75 0.64 0.64 0.73 2558500.0 0.73
2020-12-03 1.02 0.5 0.51 0.64 21854500.0 0.64
2020-12-02 0.55 0.49 0.5 0.51 371700.0 0.51
2020-12-01 0.53 0.49 0.53 0.5 167200.0 0.5
2020-11-30 0.53 0.5 0.51 0.51 175800.0 0.51
2020-11-27 0.54 0.51 0.54 0.53 321300.0 0.53
2020-11-25 0.53 0.5 0.5 0.53 737000.0 0.53
2020-11-24 0.53 0.48 0.5 0.49 806500.0 0.49
2020-11-23 0.48 0.45 0.47 0.48 206800.0 0.48
2020-11-20 0.48 0.46 0.47 0.47 145800.0 0.47
2020-11-19 0.46 0.45 0.45 0.46 268400.0 0.46
2020-11-18 0.46 0.42 0.42 0.45 347300.0 0.45
2020-11-17 0.44 0.41 0.43 0.42 304700.0 0.42
2020-11-16 0.46 0.42 0.43 0.44 386100.0 0.44
2020-11-13 0.44 0.41 0.43 0.43 154200.0 0.43
2020-11-12 0.44 0.42 0.44 0.43 65000.0 0.43
2020-11-11 0.44 0.42 0.44 0.44 445300.0 0.44
2020-11-10 0.43 0.41 0.42 0.43 270500.0 0.43
2020-11-09 0.46 0.39 0.43 0.42 1091500.0 0.42
2020-11-06 0.43 0.4 0.42 0.43 92100.0 0.43
2020-11-05 0.43 0.39 0.41 0.42 149500.0 0.42
2020-11-04 0.43 0.4 0.43 0.41 41900.0 0.41
2020-11-03 0.43 0.39 0.39 0.42 83200.0 0.42
2020-11-02 0.4 0.37 0.37 0.39 152600.0 0.39
2020-10-30 0.4 0.37 0.39 0.39 161800.0 0.39
2020-10-29 0.41 0.38 0.39 0.38 157500.0 0.38
2020-10-28 0.4 0.38 0.39 0.39 128100.0 0.39
2020-10-27 0.42 0.4 0.41 0.4 122300.0 0.4
2020-10-26 0.42 0.39 0.42 0.4 320500.0 0.4
2020-10-23 0.5 0.41 0.48 0.42 1523200.0 0.42
2020-10-22 0.53 0.41 0.45 0.45 3116300.0 0.45
2020-10-21 0.45 0.44 0.45 0.44 74700.0 0.44
2020-10-20 0.47 0.44 0.47 0.44 67200.0 0.44
2020-10-19 0.48 0.44 0.46 0.44 93900.0 0.44
2020-10-16 0.46 0.44 0.45 0.45 151800.0 0.45
2020-10-15 0.48 0.42 0.42 0.46 210700.0 0.46
2020-10-14 0.45 0.41 0.43 0.44 173700.0 0.44
2020-10-13 0.46 0.41 0.43 0.44 247600.0 0.44
2020-10-12 0.48 0.43 0.48 0.45 159800.0 0.45
2020-10-09 0.52 0.44 0.52 0.48 438100.0 0.48
2020-10-08 0.58 0.4 0.42 0.52 1294100.0 0.52
2020-10-07 0.41 0.39 0.4 0.41 129000.0 0.41
2020-10-06 0.42 0.39 0.4 0.4 248000.0 0.4
2020-10-05 0.41 0.39 0.4 0.4 131400.0 0.4
2020-10-02 0.4 0.38 0.38 0.4 158900.0 0.4
2020-10-01 0.41 0.38 0.41 0.4 124600.0 0.4
2020-09-30 0.42 0.38 0.38 0.41 187300.0 0.41
2020-09-29 0.42 0.38 0.38 0.41 305500.0 0.41
2020-09-28 0.41 0.38 0.4 0.38 120600.0 0.38
2020-09-25 0.41 0.39 0.4 0.4 200200.0 0.4
2020-09-24 0.41 0.39 0.41 0.4 98700.0 0.4
2020-09-23 0.42 0.38 0.41 0.41 633600.0 0.41
2020-09-22 0.42 0.39 0.42 0.4 162600.0 0.4
2020-09-21 0.42 0.39 0.39 0.41 127300.0 0.41
2020-09-18 0.45 0.4 0.45 0.42 385600.0 0.42
2020-09-17 0.48 0.43 0.45 0.44 344100.0 0.44
2020-09-16 0.5 0.44 0.46 0.45 110200.0 0.45
2020-09-15 0.5 0.46 0.46 0.46 122500.0 0.46
2020-09-14 0.47 0.44 0.45 0.46 96700.0 0.46
2020-09-11 0.47 0.43 0.45 0.45 117800.0 0.45
2020-09-10 0.47 0.45 0.46 0.45 159400.0 0.45
2020-09-09 0.49 0.45 0.49 0.47 95800.0 0.47
2020-09-08 0.5 0.45 0.5 0.48 252900.0 0.48
2020-09-04 0.54 0.49 0.52 0.5 191800.0 0.5
2020-09-03 0.54 0.51 0.53 0.51 129400.0 0.51
2020-09-02 0.55 0.53 0.53 0.53 145000.0 0.53
2020-09-01 0.55 0.53 0.55 0.54 117600.0 0.54
2020-08-31 0.56 0.53 0.55 0.55 52900.0 0.55
2020-08-28 0.56 0.53 0.54 0.55 72800.0 0.55
2020-08-27 0.58 0.53 0.58 0.55 249300.0 0.55
2020-08-26 0.58 0.53 0.58 0.55 241200.0 0.55
2020-08-25 0.57 0.52 0.52 0.55 89700.0 0.55
2020-08-24 0.57 0.52 0.56 0.52 140500.0 0.52
2020-08-21 0.57 0.53 0.56 0.57 314100.0 0.57
2020-08-20 0.59 0.54 0.59 0.57 134600.0 0.57
2020-08-19 0.6 0.56 0.6 0.6 277100.0 0.6
2020-08-18 0.61 0.59 0.6 0.6 41500.0 0.6
2020-08-17 0.61 0.59 0.59 0.6 188900.0 0.6
2020-08-14 0.6 0.58 0.6 0.59 82300.0 0.59
2020-08-13 0.6 0.58 0.6 0.6 82200.0 0.6
2020-08-12 0.61 0.58 0.61 0.6 259700.0 0.6
2020-08-11 0.63 0.58 0.62 0.61 108600.0 0.61
2020-08-10 0.64 0.57 0.6 0.62 122400.0 0.62
2020-08-07 0.6 0.57 0.59 0.6 79800.0 0.6
2020-08-06 0.61 0.6 0.61 0.61 116400.0 0.61
2020-08-05 0.62 0.59 0.59 0.6 190700.0 0.6
2020-08-04 0.62 0.56 0.58 0.6 330400.0 0.6
2020-08-03 0.58 0.56 0.57 0.57 96000.0 0.57
2020-07-31 0.6 0.57 0.57 0.58 91000.0 0.58
2020-07-30 0.59 0.56 0.59 0.57 120800.0 0.57
2020-07-29 0.6 0.58 0.59 0.59 113800.0 0.59
2020-07-28 0.6 0.57 0.57 0.59 123700.0 0.59
2020-07-27 0.6 0.57 0.6 0.58 186100.0 0.58
2020-07-24 0.6 0.57 0.6 0.59 114600.0 0.59
2020-07-23 0.64 0.58 0.62 0.6 172300.0 0.6
2020-07-22 0.66 0.6 0.63 0.61 599100.0 0.61
2020-07-21 0.6 0.56 0.6 0.57 214600.0 0.57
2020-07-20 0.61 0.56 0.61 0.58 77800.0 0.58
2020-07-17 0.6 0.56 0.6 0.58 111200.0 0.58
2020-07-16 0.61 0.59 0.6 0.6 46100.0 0.6
2020-07-15 0.61 0.58 0.61 0.59 67200.0 0.59
2020-07-14 0.6 0.58 0.59 0.59 102500.0 0.59
2020-07-13 0.61 0.59 0.59 0.6 92400.0 0.6
2020-07-10 0.63 0.56 0.56 0.6 77900.0 0.6
2020-07-09 0.65 0.58 0.6 0.6 123100.0 0.6
2020-07-08 0.64 0.6 0.64 0.63 140600.0 0.63
2020-07-07 0.66 0.58 0.66 0.6 173700.0 0.6
2020-07-06 0.73 0.6 0.63 0.62 558700.0 0.62
2020-07-02 0.62 0.58 0.59 0.6 114900.0 0.6
2020-07-01 0.64 0.55 0.57 0.59 105800.0 0.59
2020-06-30 0.61 0.53 0.54 0.57 160500.0 0.57
2020-06-29 0.59 0.53 0.57 0.56 142600.0 0.56
2020-06-26 0.58 0.54 0.55 0.56 84700.0 0.56
2020-06-25 0.59 0.54 0.56 0.56 70600.0 0.56
2020-06-24 0.61 0.54 0.54 0.58 87100.0 0.58
2020-06-23 0.6 0.56 0.57 0.58 180500.0 0.58
2020-06-22 0.59 0.53 0.55 0.58 154800.0 0.58
2020-06-19 0.59 0.55 0.56 0.55 196300.0 0.55
2020-06-18 0.59 0.55 0.57 0.57 62300.0 0.57
2020-06-17 0.6 0.55 0.58 0.58 110300.0 0.58
2020-06-16 0.65 0.55 0.57 0.58 132400.0 0.58
2020-06-15 0.6 0.55 0.57 0.59 103800.0 0.59
2020-06-12 0.62 0.58 0.61 0.6 153700.0 0.6
2020-06-11 0.6 0.54 0.56 0.57 164300.0 0.57
2020-06-10 0.69 0.59 0.69 0.63 271600.0 0.63
2020-06-09 0.73 0.64 0.73 0.69 268500.0 0.69
2020-06-08 0.75 0.66 0.7 0.71 521100.0 0.71
2020-06-05 0.67 0.61 0.64 0.63 422100.0 0.63
2020-06-04 0.61 0.52 0.55 0.59 279900.0 0.59
2020-06-03 0.56 0.5 0.52 0.54 166400.0 0.54
2020-06-02 0.54 0.49 0.5 0.52 306700.0 0.52
2020-06-01 0.56 0.51 0.51 0.52 117900.0 0.52
2020-05-29 0.53 0.5 0.52 0.53 142600.0 0.53
2020-05-28 0.56 0.51 0.56 0.54 149800.0 0.54
2020-05-27 0.57 0.52 0.56 0.54 88800.0 0.54
2020-05-26 0.57 0.51 0.52 0.56 183000.0 0.56
2020-05-22 0.57 0.53 0.54 0.54 69000.0 0.54
2020-05-21 0.57 0.51 0.54 0.57 88300.0 0.57
2020-05-20 0.54 0.5 0.53 0.54 177200.0 0.54
2020-05-19 0.53 0.48 0.48 0.52 198500.0 0.52
2020-05-18 0.53 0.51 0.52 0.52 121100.0 0.52
2020-05-15 0.5 0.45 0.47 0.5 91000.0 0.5
2020-05-14 0.48 0.45 0.47 0.47 61000.0 0.47
2020-05-13 0.5 0.46 0.48 0.49 62200.0 0.49
2020-05-12 0.52 0.47 0.5 0.49 164900.0 0.49
2020-05-11 0.56 0.5 0.56 0.52 87200.0 0.52
2020-05-08 0.55 0.51 0.54 0.55 114800.0 0.55
2020-05-07 0.59 0.54 0.55 0.55 70500.0 0.55
2020-05-06 0.6 0.51 0.59 0.53 74000.0 0.53
2020-05-05 0.63 0.56 0.57 0.56 265000.0 0.56
2020-05-04 0.65 0.53 0.57 0.55 134100.0 0.55
2020-05-01 0.67 0.51 0.64 0.57 235500.0 0.57
2020-04-30 0.67 0.58 0.6 0.62 321600.0 0.62
2020-04-29 0.58 0.47 0.48 0.56 347600.0 0.56
2020-04-28 0.47 0.43 0.45 0.47 81500.0 0.47
2020-04-27 0.5 0.43 0.5 0.47 85000.0 0.47
2020-04-24 0.51 0.45 0.46 0.45 128600.0 0.45
2020-04-23 0.47 0.4 0.43 0.45 115300.0 0.45
2020-04-22 0.45 0.4 0.44 0.43 80300.0 0.43
2020-04-21 0.43 0.38 0.43 0.42 73700.0 0.42
2020-04-20 0.46 0.4 0.44 0.43 96300.0 0.43
2020-04-17 0.44 0.38 0.42 0.44 93100.0 0.44
2020-04-16 0.47 0.38 0.43 0.41 84700.0 0.41
2020-04-15 0.46 0.4 0.41 0.43 92500.0 0.43
2020-04-14 0.47 0.42 0.43 0.44 125000.0 0.44
2020-04-13 0.5 0.42 0.49 0.43 199900.0 0.43
2020-04-09 0.51 0.45 0.46 0.48 214800.0 0.48
2020-04-08 0.45 0.39 0.4 0.45 74400.0 0.45
2020-04-07 0.44 0.39 0.41 0.4 130300.0 0.4
2020-04-06 0.43 0.38 0.4 0.41 126400.0 0.41
2020-04-03 0.48 0.36 0.39 0.4 380600.0 0.4
2020-04-02 0.41 0.34 0.35 0.39 566700.0 0.39
2020-04-01 0.41 0.3 0.4 0.34 361000.0 0.34
2020-03-31 0.4 0.35 0.36 0.36 236500.0 0.36
2020-03-30 0.41 0.35 0.41 0.36 196800.0 0.36
2020-03-27 0.42 0.37 0.4 0.39 112500.0 0.39
2020-03-26 0.53 0.4 0.5 0.4 332000.0 0.4
2020-03-25 0.53 0.4 0.43 0.47 590200.0 0.47
2020-03-24 0.45 0.38 0.4 0.42 160900.0 0.42
2020-03-23 0.4 0.35 0.39 0.39 111700.0 0.39
2020-03-20 0.4 0.34 0.4 0.38 329400.0 0.38
2020-03-19 0.45 0.32 0.45 0.38 206300.0 0.38
2020-03-18 0.43 0.34 0.42 0.39 290400.0 0.39
2020-03-17 0.51 0.41 0.51 0.46 52300.0 0.46
2020-03-16 0.52 0.36 0.36 0.51 190200.0 0.51
2020-03-13 0.58 0.46 0.58 0.48 443700.0 0.48
2020-03-12 0.6 0.49 0.5 0.56 446400.0 0.56
2020-03-11 0.79 0.61 0.79 0.64 203900.0 0.64
2020-03-10 0.83 0.68 0.75 0.79 188500.0 0.79
2020-03-09 0.8 0.64 0.8 0.69 884200.0 0.69
2020-03-06 1.07 0.95 1.06 0.97 379800.0 0.97
2020-03-05 1.1 1.06 1.07 1.08 81800.0 1.08
2020-03-04 1.12 1.08 1.11 1.09 47100.0 1.09
2020-03-03 1.15 1.07 1.11 1.11 64500.0 1.11
2020-03-02 1.12 1.07 1.09 1.1 69200.0 1.1
2020-02-28 1.09 1.01 1.01 1.09 307200.0 1.09
2020-02-27 1.14 1.02 1.13 1.08 409700.0 1.08
2020-02-26 1.21 1.05 1.17 1.14 173100.0 1.14
2020-02-25 1.23 1.16 1.21 1.18 165500.0 1.18
2020-02-24 1.23 1.17 1.18 1.21 87700.0 1.21
2020-02-21 1.24 1.2 1.2 1.22 38900.0 1.22
2020-02-20 1.24 1.2 1.22 1.22 88600.0 1.22
2020-02-19 1.24 1.19 1.24 1.22 144900.0 1.22
2020-02-18 1.25 1.19 1.2 1.2 105200.0 1.2