PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	0.770	0.780	0.760	0.770	0.595	131,900
2023-09-08	0.760	0.780	0.760	0.760	0.588	200,500
2023-09-07	0.770	0.780	0.770	0.780	0.603	119,000
2023-09-06	0.770	0.780	0.770	0.780	0.603	64,300
2023-09-05	0.780	0.780	0.760	0.780	0.603	149,700
2023-09-01	0.760	0.780	0.740	0.780	0.603	802,500
2023-08-31	0.750	0.760	0.750	0.750	0.580	468,500
2023-08-30	0.760	0.760	0.750	0.750	0.580	51,900
2023-08-29	0.770	0.780	0.770	0.770	0.569	220,500
2023-08-28	0.760	0.780	0.760	0.780	0.576	611,500
2023-08-25	0.760	0.770	0.750	0.760	0.562	49,100
2023-08-24	0.760	0.770	0.760	0.760	0.562	74,200
2023-08-23	0.780	0.780	0.760	0.760	0.562	111,300
2023-08-22	0.780	0.790	0.780	0.790	0.584	149,900
2023-08-21	0.780	0.790	0.770	0.790	0.584	124,000
2023-08-18	0.770	0.780	0.760	0.780	0.576	155,900
2023-08-17	0.760	0.780	0.760	0.770	0.569	239,200
2023-08-16	0.770	0.780	0.770	0.770	0.569	380,400
2023-08-15	0.770	0.780	0.770	0.780	0.576	209,700
2023-08-14	0.780	0.790	0.770	0.780	0.576	348,700
2023-08-11	0.770	0.790	0.770	0.770	0.569	214,000
2023-08-10	0.770	0.780	0.770	0.780	0.576	266,800
2023-08-09	0.770	0.780	0.770	0.770	0.569	291,400
2023-08-08	0.750	0.770	0.740	0.760	0.562	1,187,400
2023-08-04	0.710	0.720	0.710	0.720	0.532	201,100
2023-08-03	0.720	0.720	0.710	0.720	0.532	78,800
2023-08-02	0.740	0.740	0.710	0.720	0.532	258,400
2023-08-01	0.730	0.750	0.730	0.750	0.554	120,400
2023-07-31	0.730	0.740	0.720	0.740	0.547	187,100
2023-07-28	0.740	0.750	0.710	0.710	0.525	171,600
2023-07-27	0.760	0.760	0.740	0.740	0.547	307,900
2023-07-26	0.740	0.760	0.730	0.760	0.562	370,200
2023-07-25	0.730	0.740	0.720	0.740	0.547	256,600
2023-07-24	0.730	0.740	0.720	0.720	0.532	382,700
2023-07-21	0.720	0.720	0.720	0.720	0.532	98,600
2023-07-20	0.730	0.730	0.710	0.730	0.539	84,300
2023-07-19	0.730	0.730	0.710	0.720	0.532	141,100
2023-07-18	0.700	0.730	0.700	0.730	0.539	85,800
2023-07-17	0.710	0.710	0.690	0.710	0.525	127,000
2023-07-14	0.720	0.720	0.700	0.710	0.525	287,300
2023-07-13	0.700	0.720	0.690	0.720	0.532	471,300
2023-07-12	0.700	0.700	0.680	0.680	0.502	171,000
2023-07-11	0.670	0.700	0.670	0.700	0.517	147,800
2023-07-10	0.680	0.690	0.670	0.680	0.502	181,800
2023-07-07	0.670	0.700	0.670	0.700	0.517	399,000
2023-07-06	0.680	0.700	0.680	0.680	0.502	370,400
2023-07-05	0.700	0.700	0.670	0.680	0.502	105,900
2023-07-04	0.650	0.700	0.650	0.700	0.517	640,900
2023-06-30	0.640	0.650	0.630	0.640	0.473	414,100
2023-06-29	0.640	0.640	0.620	0.630	0.466	1,330,600
2023-06-28	0.660	0.670	0.640	0.640	0.473	368,700
2023-06-27	0.680	0.680	0.640	0.660	0.488	463,000
2023-06-26	0.680	0.690	0.670	0.670	0.495	378,500
2023-06-23	0.700	0.700	0.680	0.690	0.510	92,100
2023-06-22	0.680	0.700	0.680	0.700	0.517	421,200
2023-06-21	0.690	0.690	0.670	0.670	0.495	2,127,900
2023-06-20	0.690	0.690	0.670	0.690	0.510	395,200
2023-06-19	0.670	0.690	0.670	0.690	0.510	242,500
2023-06-16	0.680	0.680	0.650	0.660	0.488	685,600
2023-06-15	0.660	0.680	0.660	0.660	0.488	209,900

← NewerPage 14 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.