PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	0.750	0.760	0.740	0.750	0.621	250,600
2024-03-01	0.730	0.770	0.730	0.760	0.629	591,000
2024-02-29	0.730	0.750	0.730	0.740	0.613	479,800
2024-02-28	0.740	0.740	0.720	0.740	0.613	407,700
2024-02-27	0.750	0.760	0.730	0.740	0.590	490,400
2024-02-26	0.760	0.760	0.730	0.740	0.590	309,500
2024-02-23	0.750	0.760	0.740	0.760	0.606	310,300
2024-02-22	0.760	0.760	0.750	0.750	0.598	91,000
2024-02-21	0.750	0.760	0.750	0.760	0.606	334,000
2024-02-20	0.760	0.760	0.720	0.720	0.574	585,200
2024-02-16	0.770	0.770	0.740	0.760	0.606	380,600
2024-02-15	0.760	0.770	0.750	0.770	0.614	166,300
2024-02-14	0.750	0.770	0.750	0.760	0.606	194,000
2024-02-13	0.720	0.740	0.720	0.740	0.590	1,391,100
2024-02-12	0.720	0.730	0.710	0.720	0.574	1,055,300
2024-02-09	0.730	0.730	0.710	0.720	0.574	343,600
2024-02-08	0.720	0.740	0.720	0.730	0.582	138,600
2024-02-07	0.730	0.750	0.710	0.720	0.574	226,100
2024-02-06	0.720	0.740	0.710	0.710	0.566	683,200
2024-02-05	0.760	0.760	0.720	0.720	0.574	431,800
2024-02-02	0.770	0.770	0.740	0.740	0.590	458,700
2024-02-01	0.780	0.790	0.760	0.760	0.606	236,100
2024-01-31	0.800	0.800	0.770	0.780	0.622	205,900
2024-01-30	0.800	0.800	0.780	0.790	0.630	257,800
2024-01-29	0.790	0.800	0.780	0.800	0.638	157,300
2024-01-26	0.800	0.800	0.780	0.790	0.630	210,200
2024-01-25	0.770	0.800	0.750	0.800	0.638	426,000
2024-01-24	0.780	0.790	0.760	0.790	0.630	557,200
2024-01-23	0.800	0.800	0.770	0.790	0.630	596,600
2024-01-22	0.800	0.800	0.780	0.800	0.638	529,000
2024-01-19	0.810	0.820	0.800	0.820	0.654	203,400
2024-01-18	0.820	0.820	0.800	0.810	0.646	189,300
2024-01-17	0.830	0.830	0.790	0.830	0.662	375,100
2024-01-16	0.840	0.840	0.820	0.830	0.662	315,400
2024-01-15	0.830	0.840	0.830	0.840	0.670	158,800
2024-01-12	0.820	0.850	0.820	0.840	0.670	446,500
2024-01-11	0.810	0.820	0.810	0.820	0.654	16,100
2024-01-10	0.810	0.820	0.800	0.820	0.654	556,000
2024-01-09	0.800	0.800	0.790	0.800	0.638	138,400
2024-01-08	0.800	0.800	0.790	0.800	0.638	112,100
2024-01-05	0.800	0.820	0.800	0.810	0.646	173,400
2024-01-04	0.800	0.800	0.790	0.800	0.638	51,500
2024-01-03	0.800	0.800	0.790	0.800	0.638	170,200
2024-01-02	0.790	0.810	0.780	0.780	0.622	549,400
2023-12-29	0.800	0.810	0.790	0.790	0.630	208,300
2023-12-28	0.810	0.810	0.790	0.790	0.630	127,000
2023-12-27	0.810	0.820	0.800	0.800	0.638	336,100
2023-12-22	0.830	0.830	0.810	0.820	0.654	204,100
2023-12-21	0.810	0.850	0.810	0.850	0.678	391,900
2023-12-20	0.820	0.830	0.800	0.820	0.654	185,700
2023-12-19	0.820	0.830	0.810	0.810	0.646	469,000
2023-12-18	0.820	0.830	0.810	0.820	0.654	549,200
2023-12-15	0.820	0.820	0.810	0.820	0.654	605,700
2023-12-14	0.780	0.840	0.780	0.840	0.670	672,700
2023-12-13	0.770	0.780	0.760	0.760	0.606	644,200
2023-12-12	0.780	0.790	0.760	0.770	0.614	655,300
2023-12-11	0.820	0.820	0.780	0.780	0.622	575,200
2023-12-08	0.820	0.820	0.800	0.810	0.646	133,000
2023-12-07	0.820	0.820	0.800	0.820	0.654	474,100
2023-12-06	0.830	0.830	0.780	0.800	0.638	507,700

← NewerPage 12 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.