PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	0.810	0.850	0.810	0.850	0.678	684,100
2023-12-04	0.820	0.830	0.780	0.810	0.646	563,900
2023-12-01	0.820	0.850	0.820	0.830	0.662	922,700
2023-11-30	0.850	0.880	0.840	0.880	0.702	13,107,800
2023-11-29	0.850	0.860	0.840	0.860	0.686	436,600
2023-11-28	0.870	0.870	0.840	0.870	0.673	552,300
2023-11-27	0.860	0.870	0.830	0.870	0.673	350,300
2023-11-24	0.870	0.880	0.860	0.860	0.665	221,700
2023-11-23	0.870	0.890	0.870	0.890	0.688	137,500
2023-11-22	0.870	0.870	0.850	0.870	0.673	258,300
2023-11-21	0.870	0.890	0.860	0.880	0.680	788,800
2023-11-20	0.860	0.890	0.860	0.890	0.688	1,938,300
2023-11-17	0.830	0.890	0.830	0.880	0.680	1,181,600
2023-11-16	0.840	0.870	0.810	0.840	0.649	750,300
2023-11-15	0.790	0.850	0.780	0.850	0.657	831,400
2023-11-14	0.800	0.800	0.770	0.780	0.603	259,700
2023-11-13	0.750	0.800	0.740	0.800	0.618	597,400
2023-11-10	0.740	0.760	0.730	0.750	0.580	327,900
2023-11-09	0.730	0.750	0.730	0.750	0.580	138,900
2023-11-08	0.730	0.740	0.720	0.730	0.564	242,100
2023-11-07	0.740	0.750	0.720	0.740	0.572	246,800
2023-11-06	0.750	0.770	0.740	0.740	0.572	143,300
2023-11-03	0.760	0.770	0.750	0.750	0.580	101,500
2023-11-02	0.750	0.770	0.750	0.770	0.595	117,500
2023-11-01	0.740	0.770	0.740	0.750	0.580	100,500
2023-10-31	0.740	0.750	0.740	0.740	0.572	53,400
2023-10-30	0.750	0.750	0.740	0.750	0.580	127,700
2023-10-27	0.740	0.760	0.740	0.760	0.588	187,400
2023-10-26	0.750	0.750	0.730	0.750	0.580	304,900
2023-10-25	0.740	0.760	0.740	0.760	0.588	173,600
2023-10-24	0.750	0.750	0.740	0.740	0.572	605,600
2023-10-23	0.770	0.770	0.750	0.750	0.580	361,100
2023-10-20	0.780	0.790	0.760	0.760	0.588	178,900
2023-10-19	0.780	0.780	0.770	0.780	0.603	249,700
2023-10-18	0.740	0.780	0.740	0.780	0.603	308,800
2023-10-17	0.750	0.750	0.740	0.750	0.580	176,500
2023-10-16	0.750	0.750	0.730	0.740	0.572	328,900
2023-10-13	0.750	0.760	0.750	0.760	0.588	175,600
2023-10-12	0.750	0.750	0.740	0.750	0.580	203,600
2023-10-11	0.760	0.760	0.740	0.750	0.580	210,800
2023-10-10	0.740	0.760	0.740	0.760	0.588	180,500
2023-10-06	0.700	0.730	0.700	0.730	0.564	175,400
2023-10-05	0.710	0.730	0.710	0.720	0.557	232,700
2023-10-04	0.730	0.730	0.710	0.720	0.557	439,100
2023-10-03	0.760	0.760	0.720	0.740	0.572	481,600
2023-10-02	0.760	0.770	0.740	0.760	0.588	360,800
2023-09-29	0.770	0.780	0.760	0.770	0.595	269,200
2023-09-28	0.780	0.780	0.770	0.770	0.595	74,500
2023-09-27	0.790	0.790	0.760	0.780	0.603	738,300
2023-09-26	0.780	0.790	0.770	0.780	0.603	105,800
2023-09-25	0.790	0.800	0.770	0.790	0.611	613,100
2023-09-22	0.800	0.800	0.780	0.780	0.603	89,500
2023-09-21	0.800	0.800	0.780	0.780	0.603	277,700
2023-09-20	0.820	0.820	0.800	0.810	0.626	505,300
2023-09-19	0.840	0.840	0.820	0.830	0.642	236,400
2023-09-18	0.820	0.830	0.820	0.830	0.642	321,500
2023-09-15	0.790	0.820	0.790	0.810	0.626	686,500
2023-09-14	0.780	0.790	0.780	0.790	0.611	445,900
2023-09-13	0.780	0.790	0.770	0.770	0.595	238,000
2023-09-12	0.760	0.790	0.760	0.790	0.611	483,200

← NewerPage 13 of 21 · 1,259 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.