The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Talisman Energy

  • TLM
  • TSX
  • Oil and Gas
  • Latest 6.99
  • Currency C$
  • Change 0.19
  • Percent Change 2.794 %
  • Volume 2,060,873
  • Fri Nov 21, 2014 04:00 PM EST TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 6.99 Last Trade: Nov 21, 2014
Date High Low Open Close Volume
Nov 21 7.11 6.88 6.97 6.99 2,060,873
Nov 20 6.82 6.47 6.50 6.80 1,823,278
Nov 19 6.60 6.37 6.55 6.54 3,370,356
Nov 18 6.62 6.40 6.50 6.50 2,814,050
Nov 17 6.67 6.22 6.30 6.55 2,757,222
Nov 14 6.45 6.28 6.32 6.41 1,940,999
Nov 13 6.51 6.20 6.47 6.32 2,368,115
Nov 12 6.66 6.44 6.55 6.48 2,491,939
Nov 11 6.68 6.47 6.66 6.58 1,882,054
Nov 10 6.80 6.51 6.69 6.64 3,147,588
Nov 7 6.57 6.15 6.15 6.55 2,633,214
Nov 6 6.46 6.17 6.25 6.26 3,736,868
Nov 5 6.39 6.08 6.25 6.28 2,615,947
Nov 4 7.00 6.01 6.93 6.10 4,521,283
Nov 3 7.33 6.90 7.31 6.92 2,303,674
Oct 31 7.19 6.85 6.95 7.19 2,375,538
Oct 30 7.13 6.86 7.09 6.97 1,532,771
Oct 29 7.38 7.02 7.33 7.08 2,485,818
Oct 28 7.24 6.98 7.03 7.24 1,588,278
Oct 27 7.30 6.91 7.30 7.00 2,546,597
Oct 24 7.51 7.32 7.51 7.32 1,759,867
Oct 23 7.59 7.33 7.53 7.55 2,252,319
Oct 22 7.76 7.36 7.75 7.38 4,731,252
Oct 21 7.74 7.53 7.74 7.72 3,338,385
Oct 20 7.52 7.30 7.36 7.52 3,044,764
Oct 17 7.55 7.32 7.49 7.36 7,651,594
Oct 16 7.45 7.02 7.04 7.38 5,106,104
Oct 15 7.45 7.00 7.41 7.23 4,451,723
Oct 14 7.98 7.47 7.95 7.47 4,530,466
Oct 10 8.31 7.85 8.00 8.16 13,836,525
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.