PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	0.800	0.800	0.790	0.800	0.662	112,000
2024-05-28	0.810	0.810	0.790	0.790	0.654	575,700
2024-05-27	0.810	0.820	0.800	0.820	0.679	208,200
2024-05-24	0.810	0.810	0.800	0.810	0.671	549,000
2024-05-23	0.800	0.810	0.790	0.800	0.662	471,000
2024-05-22	0.810	0.810	0.780	0.790	0.654	929,900
2024-05-21	0.810	0.810	0.800	0.800	0.662	460,300
2024-05-17	0.810	0.820	0.800	0.820	0.679	636,500
2024-05-16	0.820	0.820	0.810	0.810	0.671	282,100
2024-05-15	0.810	0.830	0.800	0.830	0.687	538,100
2024-05-14	0.800	0.820	0.790	0.820	0.679	633,900
2024-05-13	0.810	0.810	0.800	0.810	0.671	149,400
2024-05-10	0.810	0.810	0.780	0.790	0.654	548,800
2024-05-09	0.810	0.820	0.800	0.810	0.671	722,500
2024-05-08	0.830	0.830	0.820	0.820	0.679	982,200
2024-05-07	0.820	0.830	0.800	0.830	0.687	334,500
2024-05-06	0.820	0.820	0.810	0.820	0.679	102,700
2024-05-03	0.810	0.810	0.800	0.800	0.662	237,600
2024-05-02	0.800	0.820	0.800	0.810	0.671	172,600
2024-05-01	0.810	0.820	0.800	0.820	0.679	458,200
2024-04-30	0.820	0.830	0.800	0.800	0.662	628,500
2024-04-29	0.820	0.840	0.810	0.830	0.687	756,800
2024-04-26	0.820	0.820	0.810	0.820	0.679	133,800
2024-04-25	0.810	0.820	0.800	0.810	0.671	174,300
2024-04-24	0.820	0.820	0.810	0.820	0.679	83,400
2024-04-23	0.810	0.830	0.810	0.830	0.687	159,300
2024-04-22	0.820	0.820	0.800	0.810	0.671	218,500
2024-04-19	0.810	0.830	0.810	0.830	0.687	150,900
2024-04-18	0.820	0.830	0.820	0.830	0.687	194,700
2024-04-17	0.850	0.850	0.810	0.810	0.671	449,500
2024-04-16	0.850	0.860	0.850	0.860	0.712	153,300
2024-04-15	0.850	0.870	0.850	0.860	0.712	655,500
2024-04-12	0.850	0.860	0.830	0.840	0.696	758,100
2024-04-11	0.830	0.860	0.830	0.850	0.704	581,900
2024-04-10	0.810	0.830	0.800	0.830	0.687	315,900
2024-04-09	0.810	0.820	0.800	0.810	0.671	455,700
2024-04-08	0.810	0.810	0.800	0.810	0.671	223,600
2024-04-05	0.790	0.810	0.790	0.800	0.662	694,600
2024-04-04	0.780	0.790	0.780	0.790	0.654	384,200
2024-04-03	0.780	0.790	0.770	0.780	0.646	1,049,200
2024-04-02	0.770	0.780	0.770	0.780	0.646	610,600
2024-04-01	0.760	0.780	0.730	0.760	0.629	1,049,400
2024-03-28	0.760	0.770	0.740	0.770	0.638	859,000
2024-03-27	0.770	0.770	0.740	0.760	0.629	1,273,100
2024-03-26	0.760	0.770	0.760	0.760	0.629	339,400
2024-03-25	0.780	0.780	0.750	0.750	0.621	570,700
2024-03-22	0.790	0.790	0.770	0.770	0.638	88,900
2024-03-21	0.780	0.790	0.780	0.790	0.654	819,800
2024-03-20	0.780	0.780	0.760	0.780	0.646	441,300
2024-03-19	0.780	0.780	0.770	0.780	0.646	529,400
2024-03-18	0.770	0.780	0.760	0.770	0.638	337,500
2024-03-15	0.780	0.780	0.770	0.770	0.638	465,500
2024-03-14	0.780	0.790	0.770	0.790	0.654	506,300
2024-03-13	0.760	0.780	0.760	0.780	0.646	394,400
2024-03-12	0.760	0.770	0.750	0.770	0.638	187,700
2024-03-11	0.780	0.780	0.750	0.750	0.621	736,000
2024-03-08	0.770	0.780	0.760	0.780	0.646	414,500
2024-03-07	0.770	0.770	0.760	0.770	0.638	131,100
2024-03-06	0.760	0.780	0.740	0.760	0.629	718,400
2024-03-05	0.750	0.760	0.750	0.760	0.629	116,400

← NewerPage 11 of 21 · 1,256 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.