TRANSGLOBE ENERGY (TSX: TGL)
8.640 CAD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EDT, Apr 17, 2014  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 17, 2014 8.640 8.640 8.640 0 +0.25(+2.98%)
Apr 16, 2014 8.290 8.390 8.180 8.390 229,826 +0.21(+2.57%)
Apr 15, 2014 8.170 8.220 8.120 8.180 193,967 +0.06(+0.74%)
Apr 14, 2014 8.150 8.230 8.090 8.120 413,663 +0.23(+2.92%)
Apr 11, 2014 8.010 8.020 7.870 7.890 165,585 -0.11(-1.38%)
Apr 10, 2014 8.200 8.250 7.940 8.000 249,040 -0.18(-2.20%)
Apr 09, 2014 8.140 8.290 8.110 8.180 188,023 +0.02(+0.25%)
Apr 08, 2014 7.940 8.180 7.940 8.160 97,362 +0.18(+2.26%)
Apr 07, 2014 8.260 8.310 7.860 7.980 659,426 -0.41(-4.89%)
Apr 04, 2014 8.530 8.540 8.360 8.390 195,747 -0.13(-1.53%)
Apr 03, 2014 8.410 8.570 8.410 8.520 158,142 +0.07(+0.83%)
Apr 02, 2014 8.410 8.530 8.390 8.450 111,317 +0.00(+0.00%)
Apr 01, 2014 8.430 8.450 8.200 8.450 103,572 +0.02(+0.24%)
Mar 31, 2014 8.360 8.500 8.210 8.430 264,811 +0.05(+0.60%)
Mar 28, 2014 8.450 8.470 8.290 8.380 196,509 -0.02(-0.24%)
Mar 27, 2014 8.140 8.510 8.110 8.400 318,722 +0.31(+3.83%)
Mar 26, 2014 8.340 8.510 8.090 8.090 187,515 -0.23(-2.76%)
Mar 25, 2014 8.640 8.640 8.300 8.320 343,983 -0.32(-3.70%)
Mar 24, 2014 8.240 8.640 8.150 8.640 378,538 +0.36(+4.35%)
Mar 21, 2014 8.190 8.300 8.160 8.280 136,992 +0.06(+0.73%)
Mar 20, 2014 8.280 8.310 8.150 8.220 94,976 -0.11(-1.32%)
Mar 19, 2014 8.400 8.710 8.290 8.330 183,010 -0.12(-1.42%)
Mar 18, 2014 8.290 8.750 8.000 8.450 727,220 -0.11(-1.29%)
Mar 17, 2014 8.750 9.120 8.520 8.560 734,116 +0.15(+1.78%)
Mar 14, 2014 8.110 8.440 8.110 8.410 145,372 +0.27(+3.32%)
Mar 13, 2014 8.110 8.240 8.100 8.140 108,605 +0.01(+0.12%)
Mar 12, 2014 8.370 8.370 8.080 8.130 120,011 -0.24(-2.87%)
Mar 11, 2014 8.510 8.600 8.370 8.370 98,721 -0.17(-1.99%)
Mar 10, 2014 8.720 8.750 8.530 8.540 87,124 -0.15(-1.73%)
Mar 07, 2014 8.600 8.730 8.500 8.690 166,061 +0.11(+1.28%)
Mar 06, 2014 8.600 8.730 8.450 8.580 179,350 +0.02(+0.23%)
Mar 05, 2014 8.700 8.700 7.780 8.560 542,673 -0.11(-1.27%)
Mar 04, 2014 8.380 8.740 8.340 8.670 159,308 +0.38(+4.58%)
Mar 03, 2014 8.150 8.360 8.140 8.290 99,643 +0.07(+0.85%)
Feb 28, 2014 8.150 8.220 8.150 8.220 204,030 +0.07(+0.86%)
Feb 27, 2014 8.150 8.380 8.140 8.150 111,188 +0.00(+0.00%)
Feb 26, 2014 8.300 8.330 8.120 8.150 192,926 -0.10(-1.21%)
Feb 25, 2014 8.350 8.350 8.010 8.250 174,253 -0.04(-0.48%)
Feb 24, 2014 8.220 8.390 8.190 8.290 227,669 +0.10(+1.22%)
Feb 21, 2014 7.930 8.230 7.900 8.190 130,894 +0.30(+3.80%)
Feb 20, 2014 7.850 7.950 7.700 7.890 151,968 +0.07(+0.90%)
Feb 19, 2014 7.910 7.970 7.700 7.820 297,644 -0.15(-1.88%)
Feb 18, 2014 8.100 8.100 7.940 7.970 118,237 -0.08(-0.99%)
Feb 14, 2014 8.050 8.050 8.050 0 +0.08(+1.00%)
Feb 13, 2014 7.940 8.020 7.810 7.970 108,501 +0.04(+0.50%)
Feb 12, 2014 7.850 7.990 7.840 7.930 93,592 +0.15(+1.93%)
Feb 11, 2014 7.750 7.900 7.720 7.780 166,546 +0.09(+1.17%)
Feb 10, 2014 7.910 7.930 7.690 7.690 137,611 -0.26(-3.27%)
Feb 07, 2014 8.080 8.100 7.830 7.950 199,395 -0.05(-0.62%)
Feb 06, 2014 7.900 8.090 7.850 8.000 249,674 +0.18(+2.30%)
Feb 05, 2014 7.460 7.900 7.460 7.820 198,192 +0.32(+4.27%)
Feb 04, 2014 7.630 8.050 7.000 7.500 4,647,616 -0.14(-1.83%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Six Financial
Postage Rates Bots go here