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

Forza Petroleum Ltd (TSX: FORZ )

0.1500 UNCHANGED
Last Price Updated: 3:30 PM EST, Feb 23, 2024 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 (%)
Apr 28, 2023 0.1800 145 +0.00(+0.00%)
Apr 27, 2023 0.1750 0.1800 0.1700 0.1800 38,000 +0.01(+2.86%)
Apr 26, 2023 0.1900 0.1900 0.1750 0.1750 97,688 -0.01(-2.78%)
Apr 25, 2023 0.1900 0.1900 0.1800 0.1800 12,511 -0.01(-5.26%)
Apr 24, 2023 0.1800 0.1900 0.1800 0.1900 12,888 -0.01(-5.00%)
Apr 20, 2023 0.2000 0 -0.01(-4.76%)
Apr 18, 2023 0.2100 51 +0.04(+20.00%)
Apr 17, 2023 0.1750 0.1750 0.1750 0.1750 8,105 -0.01(-2.78%)
Apr 14, 2023 0.1900 0.1900 0.1800 0.1800 8,777 -0.01(-2.70%)
Apr 13, 2023 0.1900 0.1900 0.1850 0.1850 3,191 -0.01(-2.63%)
Apr 12, 2023 0.2100 0.2100 0.1900 0.1900 49,000 +0.00(+0.00%)
Apr 11, 2023 0.1900 0.1900 0.1900 0.1900 10,500 -0.01(-7.32%)
Apr 06, 2023 0.2050 1 +0.01(+5.13%)
Apr 05, 2023 0.1950 0.1950 0.1950 0.1950 4,427 +0.01(+2.63%)
Apr 04, 2023 0.2050 0.2050 0.1900 0.1900 108,555 -0.01(-5.00%)
Apr 03, 2023 0.1800 0.2000 0.1800 0.2000 145,822 +0.02(+8.11%)
Mar 30, 2023 0.1850 325 -0.01(-2.63%)
Mar 29, 2023 0.1900 0.1950 0.1800 0.1900 26,000 -0.01(-5.00%)
Mar 28, 2023 0.2000 0.2000 0.2000 0.2000 57,000 +0.01(+2.56%)
Mar 27, 2023 0.1900 0.1950 0.1900 0.1950 21,172 -0.01(-7.14%)
Mar 24, 2023 0.2050 0.2100 0.2000 0.2100 17,028 +0.01(+5.00%)
Mar 23, 2023 0.2150 0.2150 0.2000 0.2000 132,105 -0.03(-14.89%)
Mar 22, 2023 0.2250 0.2350 0.2200 0.2350 27,798 +0.00(+0.00%)
Mar 21, 2023 0.2300 0.2350 0.2300 0.2350 4,334 -0.01(-2.08%)
Mar 20, 2023 0.2400 0.2400 0.2400 0.2400 1,478 +0.00(+0.00%)
Mar 17, 2023 0.2500 0.2500 0.2200 0.2400 77,305 -0.01(-4.00%)
Mar 16, 2023 0.2500 0.2500 0.2500 0.2500 78,004 +0.01(+4.17%)
Mar 15, 2023 0.2650 0.2750 0.2200 0.2400 111,415 -0.02(-7.69%)
Mar 14, 2023 0.2650 0.2750 0.2600 0.2600 61,400 -0.01(-1.89%)
Mar 13, 2023 0.2350 0.2700 0.2350 0.2650 20,095 +0.03(+10.42%)
Mar 10, 2023 0.2500 0.2500 0.2400 0.2400 35,021 -0.01(-4.00%)
Mar 09, 2023 0.2500 0.2500 0.2300 0.2500 19,691 -0.02(-7.41%)
Mar 08, 2023 0.2700 0.2800 0.2700 0.2700 124,816 +0.00(+0.00%)
Mar 07, 2023 0.2500 0.2700 0.2400 0.2700 212,805 +0.05(+22.73%)
Mar 06, 2023 0.2200 0.2400 0.2150 0.2200 81,000 -0.01(-6.38%)
Mar 03, 2023 0.2100 0.2350 0.2100 0.2350 30,582 +0.00(+2.17%)
Mar 02, 2023 0.2300 0.2500 0.2300 0.2300 41,694 +0.01(+2.22%)
Feb 28, 2023 0.2250 0 +0.01(+4.65%)
Feb 24, 2023 0.2150 50 +0.01(+2.38%)
Feb 23, 2023 0.2100 0.2100 0.2100 0.2100 10,500 +0.00(+0.00%)
Feb 21, 2023 0.2100 0 -0.02(-6.67%)
Feb 17, 2023 0.2250 0 +0.00(+0.00%)
Feb 16, 2023 0.2250 0.2250 0.2250 0.2250 17,509 +0.00(+0.00%)
Feb 15, 2023 0.2300 0.2300 0.2100 0.2250 17,000 -0.01(-2.17%)
Feb 14, 2023 0.2200 0.2300 0.2200 0.2300 12,603 +0.01(+4.55%)
Feb 13, 2023 0.2100 0.2200 0.2100 0.2200 35,500 +0.01(+4.76%)
Feb 09, 2023 0.2100 0 +0.00(+0.00%)
Feb 08, 2023 0.2000 0.2100 0.2000 0.2100 78,000 +0.01(+7.69%)
Feb 07, 2023 0.1950 0.1950 0.1950 0.1950 4,090 -0.01(-2.50%)
Feb 06, 2023 0.2000 0.2000 0.2000 0.2000 937 +0.01(+2.56%)
Feb 03, 2023 0.1950 0.2000 0.1950 0.1950 33,000 -0.01(-7.14%)
Feb 02, 2023 0.2100 0.2100 0.2100 0.2100 11,000 +0.00(+0.00%)
Feb 01, 2023 0.2000 0.2100 0.2000 0.2100 39,500 +0.01(+7.69%)
Jan 30, 2023 0.1950 5 +0.01(+2.63%)
Jan 27, 2023 0.1900 0.2000 0.1900 0.1900 160,605 -0.01(-2.56%)
Jan 24, 2023 0.1950 0 +0.01(+5.41%)
Jan 23, 2023 0.1850 0.1850 0.1850 0.1850 841 -0.02(-7.50%)
Jan 16, 2023 0.2000 0 +0.01(+5.26%)
Jan 13, 2023 0.1900 0.1900 0.1900 0.1900 77,305 +0.01(+5.56%)
Jan 11, 2023 0.1800 36 -0.01(-2.70%)
Jan 09, 2023 0.1850 0 +0.01(+8.82%)
Jan 06, 2023 0.1750 0.1750 0.1700 0.1700 7,602 -0.00(-2.86%)
Jan 04, 2023 0.1750 0 -0.02(-7.89%)
Jan 03, 2023 0.2000 0.2000 0.1900 0.1900 73,147 +0.00(+0.00%)
Dec 30, 2022 0.1900 0 +0.04(+26.67%)
Dec 28, 2022 0.1500 32 -0.02(-14.29%)
Dec 23, 2022 0.1750 0 +0.01(+6.06%)
Dec 22, 2022 0.1650 0.1650 0.1500 0.1650 11,001 +0.00(+0.00%)
Dec 19, 2022 0.1650 0 +0.00(+0.00%)
Dec 15, 2022 0.1650 0 +0.00(+0.00%)
Dec 14, 2022 0.1650 0.1650 0.1650 0.1650 18,297 +0.00(+0.00%)
Dec 13, 2022 0.1650 0.1650 0.1650 0.1650 502 +0.00(+0.00%)
Dec 12, 2022 0.1750 0.1750 0.1650 0.1650 1,501 -0.01(-5.71%)
Dec 09, 2022 0.1600 0.1750 0.1600 0.1750 6,000 +0.01(+6.06%)
Dec 08, 2022 0.1650 0.1650 0.1650 0.1650 40,000 +0.01(+3.13%)
Dec 06, 2022 0.1600 70 -0.01(-3.03%)
Dec 05, 2022 0.1650 0.1650 0.1650 0.1650 3,504 +0.02(+10.00%)
Dec 02, 2022 0.1500 0.1500 0.1500 0.1500 500 +0.00(+0.00%)
Dec 01, 2022 0.1500 0.1500 0.1500 0.1500 60,000 +0.00(+0.00%)
Nov 30, 2022 0.1500 0.1500 0.1500 0.1500 21,484 +0.00(+0.00%)
Nov 29, 2022 0.1500 0.1500 0.1500 0.1500 7,133 -0.01(-3.23%)
Nov 25, 2022 0.1550 2 +0.00(+0.00%)
Nov 24, 2022 0.1600 0.1600 0.1550 0.1550 8,530 -0.01(-3.13%)
Nov 23, 2022 0.1700 0.1700 0.1600 0.1600 2,190 +0.00(+0.00%)
Nov 22, 2022 0.1650 0.1650 0.1600 0.1600 29,600 +0.00(+0.00%)
Nov 21, 2022 0.1800 0.1800 0.1500 0.1600 172,200 -0.02(-11.11%)
Nov 18, 2022 0.1800 0.1800 0.1800 0.1800 52,436 -0.01(-2.70%)
Nov 17, 2022 0.1800 0.1850 0.1800 0.1850 33,984 +0.00(+0.00%)
Nov 15, 2022 0.1850 1 +0.01(+5.71%)
Nov 14, 2022 0.1850 0.1900 0.1750 0.1750 62,000 -0.01(-5.41%)
Nov 10, 2022 0.1850 0 -0.01(-2.63%)
Nov 09, 2022 0.2000 0.2000 0.1900 0.1900 117,616 +0.01(+2.70%)
Nov 07, 2022 0.1850 0 +0.00(+0.00%)
Nov 04, 2022 0.1850 0.1850 0.1850 0.1850 500 +0.01(+5.71%)
Nov 03, 2022 0.1900 0.1900 0.1750 0.1750 2,000 -0.02(-7.89%)
Nov 02, 2022 0.1900 0.1900 0.1900 0.1900 825 +0.00(+0.00%)
Oct 26, 2022 0.1900 36 +0.01(+5.56%)
Oct 21, 2022 0.1800 0 +0.00(+0.00%)
Oct 20, 2022 0.1800 0.1800 0.1800 0.1800 1,219 -0.01(-5.26%)
Oct 19, 2022 0.1700 0.1900 0.1700 0.1900 34,800 +0.02(+11.76%)
Oct 18, 2022 0.1700 0.1700 0.1700 0.1700 6,000 +0.00(+0.00%)
Oct 17, 2022 0.1700 0.1700 0.1700 0.1700 8,106 -0.01(-5.56%)
Oct 14, 2022 0.1800 0.1800 0.1800 0.1800 10,000 +0.01(+5.88%)
Oct 12, 2022 0.1700 0 -0.00(-2.86%)
Oct 11, 2022 0.1750 0.1750 0.1750 0.1750 885 -0.01(-5.41%)
Oct 07, 2022 0.1850 0 -0.01(-2.63%)
Oct 06, 2022 0.1850 0.1900 0.1850 0.1900 48,500 +0.01(+2.70%)
Oct 05, 2022 0.1900 0.1900 0.1850 0.1850 11,000 +0.00(+0.00%)
Oct 04, 2022 0.1850 0.1850 0.1850 0.1850 15,000 +0.00(+0.00%)
Oct 03, 2022 0.1850 0.1850 0.1850 0.1850 2,045 +0.01(+8.82%)
Sep 30, 2022 0.1800 0.1800 0.1700 0.1700 9,300 +0.00(+0.00%)
Sep 29, 2022 0.1700 0.1700 0.1700 0.1700 1,020 +0.00(+0.00%)
Sep 27, 2022 0.1700 0 -0.01(-5.56%)
Sep 26, 2022 0.1750 0.1800 0.1750 0.1800 4,058 +0.01(+2.86%)
Sep 23, 2022 0.1850 0.1850 0.1750 0.1750 86,975 -0.01(-5.41%)
Sep 22, 2022 0.1850 0.1850 0.1850 0.1850 1,030 +0.00(+0.00%)
Sep 21, 2022 0.1850 0.1850 0.1850 0.1850 22,500 -0.01(-2.63%)
Sep 15, 2022 0.1900 0 +0.00(+0.00%)
Sep 14, 2022 0.1850 0.1900 0.1800 0.1900 23,510 +0.01(+5.56%)
Sep 13, 2022 0.1800 0.1800 0.1800 0.1800 8,627 +0.01(+2.86%)
Sep 09, 2022 0.1750 1 +0.00(+0.00%)
Sep 08, 2022 0.1750 0.1750 0.1750 0.1750 500 +0.00(+0.00%)
Sep 07, 2022 0.1750 0.1750 0.1750 0.1750 21,000 +0.00(+0.00%)
Sep 06, 2022 0.1750 0.1750 0.1750 0.1750 2,500 +0.00(+0.00%)
Sep 02, 2022 0.1750 0 -0.01(-2.78%)
Sep 01, 2022 0.1800 0.1800 0.1800 0.1800 5,000 -0.01(-5.26%)
Aug 30, 2022 0.1900 0 +0.00(+0.00%)
Aug 29, 2022 0.1950 0.1950 0.1900 0.1900 99,100 -0.01(-5.00%)
Aug 26, 2022 0.2000 0.2000 0.2000 0.2000 500 +0.01(+2.56%)
Aug 24, 2022 0.1950 260 +0.00(+0.00%)
Aug 23, 2022 0.2000 0.2000 0.1950 0.1950 21,866 +0.01(+2.63%)
Aug 22, 2022 0.1900 0.1900 0.1900 0.1900 9,108 +0.01(+5.56%)
Aug 19, 2022 0.1800 0.1800 0.1800 0.1800 500 +0.00(+0.00%)
Aug 18, 2022 0.1800 0.1800 0.1800 0.1800 4,900 -0.01(-2.70%)
Aug 12, 2022 0.1850 62 +0.01(+2.78%)
Aug 11, 2022 0.1800 0.1800 0.1800 0.1800 28,551 +0.00(+0.00%)
Aug 10, 2022 0.1850 0.1850 0.1800 0.1800 19,150 +0.00(+0.00%)
Aug 09, 2022 0.1800 0.1800 0.1800 0.1800 56,110 +0.01(+5.88%)
Aug 08, 2022 0.1650 0.1700 0.1650 0.1700 13,527 +0.01(+3.03%)
Aug 05, 2022 0.1800 0.1850 0.1500 0.1650 243,500 -0.01(-8.33%)
Aug 04, 2022 0.2000 0.2000 0.1750 0.1800 131,860 -0.02(-10.00%)
Aug 03, 2022 0.2050 0.2050 0.2000 0.2000 22,533 +0.00(+0.00%)
Aug 02, 2022 0.1700 0.2000 0.1700 0.2000 254,237 +0.04(+21.21%)
Jul 29, 2022 0.1650 0 +0.01(+3.13%)
Jul 26, 2022 0.1600 0 -0.01(-3.03%)
Jul 22, 2022 0.1650 0 +0.00(+0.00%)
Jul 20, 2022 0.1650 0 -0.01(-2.94%)
Jul 19, 2022 0.1700 0.1700 0.1700 0.1700 11,000 +0.01(+3.03%)
Jul 18, 2022 0.1650 0.1650 0.1650 0.1650 1,500 -0.01(-2.94%)
Jul 14, 2022 0.1700 280 +0.01(+3.03%)
Jul 12, 2022 0.1650 0 +0.00(+0.00%)
Jul 11, 2022 0.1650 0.1650 0.1650 0.1650 500 +0.01(+3.13%)
Jul 07, 2022 0.1600 0 +0.00(+0.00%)
Jul 06, 2022 0.1600 0.1600 0.1600 0.1600 6,000 +0.00(+0.00%)
Jul 05, 2022 0.1700 0.1700 0.1600 0.1600 12,504 -0.01(-5.88%)
Jul 04, 2022 0.1700 0.1700 0.1700 0.1700 2,521 -0.01(-5.56%)
Jun 29, 2022 0.1800 0 +0.00(+0.00%)
Jun 28, 2022 0.1800 0.1800 0.1800 0.1800 3,760 +0.01(+9.09%)
Jun 27, 2022 0.1700 0.1700 0.1600 0.1650 16,175 -0.01(-5.71%)
Jun 24, 2022 0.1700 0.1750 0.1700 0.1750 17,500 +0.00(+2.94%)
Jun 23, 2022 0.1700 0.1700 0.1700 0.1700 8,388 +0.00(+0.00%)
Jun 22, 2022 0.1800 0.1800 0.1700 0.1700 66,200 -0.01(-8.11%)
Jun 21, 2022 0.1850 0.1850 0.1850 0.1850 37,500 +0.01(+2.78%)
Jun 20, 2022 0.1850 0.1850 0.1800 0.1800 7,510 -0.01(-2.70%)
Jun 17, 2022 0.1850 0.1850 0.1850 0.1850 15,500 +0.01(+2.78%)
Jun 16, 2022 0.1900 0.1900 0.1800 0.1800 40,160 -0.02(-7.69%)
Jun 15, 2022 0.2000 0.2000 0.1950 0.1950 79,000 -0.02(-11.36%)
Jun 13, 2022 0.2200 0 +0.00(+0.00%)
Jun 09, 2022 0.2200 0 +0.02(+7.32%)
Jun 08, 2022 0.2000 0.2050 0.1950 0.2050 20,100 +0.01(+7.89%)
Jun 06, 2022 0.1900 0 -0.02(-11.63%)
Jun 03, 2022 0.2050 0.2150 0.2050 0.2150 11,000 +0.01(+4.88%)
Jun 02, 2022 0.1950 0.2050 0.1900 0.2050 102,533 +0.00(+0.00%)
Jun 01, 2022 0.2050 0.2050 0.2050 0.2050 5,006 +0.01(+5.13%)
May 31, 2022 0.2000 0.2050 0.1950 0.1950 27,780 -0.01(-2.50%)
May 30, 2022 0.2000 0.2000 0.1950 0.2000 49,500 +0.00(+0.00%)
May 27, 2022 0.1950 0.2000 0.1950 0.2000 4,000 +0.00(+0.00%)
May 26, 2022 0.1950 0.2000 0.1950 0.2000 61,000 +0.01(+2.56%)
May 25, 2022 0.2000 0.2000 0.1950 0.1950 14,380 -0.01(-2.50%)
May 24, 2022 0.2000 0.2150 0.2000 0.2000 10,755 -0.01(-6.98%)
May 19, 2022 0.2150 0 -0.01(-2.27%)
May 18, 2022 0.2200 0.2200 0.2200 0.2200 3,100 -0.01(-6.38%)
May 17, 2022 0.2150 0.2350 0.2150 0.2350 5,500 -0.01(-2.08%)
May 16, 2022 0.2350 0.2400 0.2350 0.2400 76,818 +0.02(+11.63%)
May 13, 2022 0.2100 0.2150 0.2100 0.2150 12,987 +0.01(+7.50%)
May 11, 2022 0.2000 0 +0.00(+0.00%)
May 10, 2022 0.2200 0.2200 0.2000 0.2000 18,294 +0.00(+0.00%)
May 09, 2022 0.2000 0.2000 0.2000 0.2000 16,590 -0.00(-2.44%)
May 06, 2022 0.2050 0.2050 0.2050 0.2050 3,500 +0.01(+5.13%)
May 05, 2022 0.1950 0.1950 0.1950 0.1950 16,110 -0.01(-2.50%)
May 04, 2022 0.2100 0.2100 0.2000 0.2000 3,189 +0.00(+0.00%)
May 03, 2022 0.2050 0.2050 0.2000 0.2000 7,942 +0.00(+0.00%)
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.