PetroTal Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	0.720	0.720	0.710	0.720	0.612	419,400
2024-08-21	0.720	0.730	0.710	0.710	0.604	404,400
2024-08-20	0.720	0.730	0.710	0.710	0.604	181,000
2024-08-19	0.740	0.740	0.710	0.710	0.604	362,200
2024-08-16	0.730	0.740	0.710	0.740	0.629	268,800
2024-08-15	0.720	0.740	0.720	0.720	0.612	312,700
2024-08-14	0.700	0.750	0.700	0.740	0.629	1,394,700
2024-08-13	0.710	0.710	0.690	0.690	0.587	169,400
2024-08-12	0.700	0.710	0.700	0.710	0.604	415,300
2024-08-09	0.690	0.700	0.690	0.690	0.587	195,900
2024-08-08	0.690	0.710	0.670	0.690	0.587	728,400
2024-08-07	0.680	0.690	0.680	0.680	0.578	381,800
2024-08-06	0.680	0.690	0.670	0.680	0.578	932,800
2024-08-02	0.720	0.720	0.670	0.700	0.595	1,377,500
2024-08-01	0.730	0.730	0.710	0.710	0.604	631,000
2024-07-31	0.730	0.740	0.730	0.730	0.621	54,200
2024-07-30	0.730	0.730	0.710	0.710	0.604	922,200
2024-07-29	0.740	0.760	0.720	0.720	0.612	448,900
2024-07-26	0.740	0.750	0.720	0.750	0.638	563,300
2024-07-25	0.750	0.750	0.730	0.740	0.629	587,400
2024-07-24	0.760	0.760	0.740	0.750	0.638	776,100
2024-07-23	0.770	0.770	0.740	0.750	0.638	316,900
2024-07-22	0.750	0.770	0.750	0.750	0.638	558,500
2024-07-19	0.750	0.770	0.750	0.770	0.655	247,000
2024-07-18	0.760	0.780	0.750	0.750	0.638	912,500
2024-07-17	0.770	0.770	0.760	0.770	0.655	173,400
2024-07-16	0.760	0.770	0.760	0.770	0.655	1,043,600
2024-07-15	0.750	0.770	0.750	0.760	0.646	586,500
2024-07-12	0.750	0.760	0.740	0.750	0.638	1,213,100
2024-07-11	0.750	0.750	0.740	0.750	0.638	513,000
2024-07-10	0.730	0.750	0.730	0.740	0.629	1,420,300
2024-07-09	0.740	0.740	0.720	0.740	0.629	674,700
2024-07-08	0.740	0.750	0.730	0.730	0.621	268,000
2024-07-05	0.750	0.760	0.730	0.740	0.629	390,100
2024-07-04	0.760	0.760	0.750	0.760	0.646	156,600
2024-07-03	0.760	0.760	0.740	0.740	0.629	309,500
2024-07-02	0.730	0.760	0.730	0.760	0.646	247,200
2024-06-28	0.730	0.740	0.730	0.740	0.629	376,900
2024-06-27	0.750	0.750	0.730	0.750	0.638	327,500
2024-06-26	0.730	0.740	0.730	0.740	0.629	211,800
2024-06-25	0.720	0.740	0.720	0.740	0.629	221,700
2024-06-24	0.710	0.730	0.700	0.720	0.612	520,600
2024-06-21	0.720	0.720	0.700	0.720	0.612	1,216,600
2024-06-20	0.710	0.720	0.700	0.720	0.612	681,500
2024-06-19	0.720	0.730	0.710	0.720	0.612	765,800
2024-06-18	0.730	0.740	0.720	0.730	0.621	227,700
2024-06-17	0.730	0.740	0.720	0.730	0.621	247,400
2024-06-14	0.710	0.730	0.700	0.730	0.621	880,500
2024-06-13	0.750	0.750	0.730	0.740	0.629	509,400
2024-06-12	0.760	0.760	0.750	0.760	0.646	187,900
2024-06-11	0.740	0.760	0.740	0.760	0.646	218,500
2024-06-10	0.770	0.770	0.740	0.760	0.646	640,000
2024-06-07	0.770	0.770	0.760	0.770	0.655	195,600
2024-06-06	0.760	0.780	0.750	0.770	0.655	415,300
2024-06-05	0.760	0.770	0.750	0.760	0.646	386,000
2024-06-04	0.760	0.770	0.740	0.760	0.646	959,200
2024-06-03	0.770	0.780	0.760	0.780	0.664	391,500
2024-05-31	0.770	0.800	0.770	0.780	0.664	2,503,400
2024-05-30	0.800	0.800	0.780	0.790	0.654	216,900
2024-05-29	0.800	0.800	0.790	0.800	0.662	112,000

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-08-29	0.0210 CAD
2025-05-30	0.0210 CAD
2025-02-28	0.0220 CAD
2024-11-29	0.0210 CAD
2024-08-30	0.0200 CAD
2024-05-31	0.0210 CAD
2024-02-28	0.0270 CAD
2023-11-29	0.0270 CAD
2023-08-30	0.0340 CAD
2023-05-30	0.0200 CAD
2019-12-19	0.0020 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.