PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	0.680	0.690	0.660	0.660	0.488	520,100
2023-06-13	0.670	0.690	0.670	0.670	0.495	212,600
2023-06-12	0.680	0.680	0.660	0.660	0.488	197,500
2023-06-09	0.670	0.690	0.670	0.680	0.502	245,800
2023-06-08	0.690	0.690	0.660	0.660	0.488	1,036,800
2023-06-07	0.720	0.730	0.680	0.690	0.510	1,033,200
2023-06-06	0.720	0.730	0.700	0.710	0.525	515,200
2023-06-05	0.730	0.730	0.720	0.720	0.532	268,100
2023-06-02	0.730	0.740	0.720	0.740	0.547	451,600
2023-06-01	0.700	0.730	0.700	0.730	0.539	172,100
2023-05-31	0.730	0.740	0.710	0.710	0.525	576,400
2023-05-30	0.740	0.750	0.740	0.750	0.554	255,200
2023-05-29	0.760	0.780	0.760	0.780	0.562	98,000
2023-05-26	0.780	0.780	0.760	0.760	0.547	193,500
2023-05-25	0.780	0.780	0.770	0.780	0.562	284,900
2023-05-24	0.770	0.790	0.770	0.790	0.569	228,900
2023-05-23	0.780	0.790	0.770	0.770	0.554	2,001,400
2023-05-19	0.760	0.780	0.760	0.770	0.554	321,200
2023-05-18	0.770	0.770	0.750	0.770	0.554	84,000
2023-05-17	0.770	0.770	0.750	0.770	0.554	152,900
2023-05-16	0.760	0.770	0.750	0.760	0.547	469,000
2023-05-15	0.750	0.770	0.730	0.730	0.526	13,197,200
2023-05-12	0.770	0.770	0.750	0.750	0.540	21,352,300
2023-05-11	0.740	0.760	0.730	0.760	0.547	21,253,000
2023-05-10	0.740	0.750	0.720	0.730	0.526	131,500
2023-05-09	0.720	0.740	0.720	0.730	0.526	453,100
2023-05-08	0.730	0.740	0.720	0.720	0.518	332,900
2023-05-05	0.730	0.750	0.730	0.750	0.540	499,300
2023-05-04	0.730	0.740	0.720	0.720	0.518	901,400
2023-05-03	0.750	0.750	0.730	0.730	0.526	1,132,100
2023-05-02	0.770	0.770	0.750	0.760	0.547	682,800
2023-05-01	0.790	0.800	0.770	0.770	0.554	293,900
2023-04-28	0.780	0.810	0.780	0.800	0.576	517,800
2023-04-27	0.770	0.790	0.770	0.790	0.569	213,100
2023-04-26	0.780	0.800	0.780	0.780	0.562	441,300
2023-04-25	0.800	0.810	0.780	0.780	0.562	839,400
2023-04-24	0.760	0.790	0.760	0.790	0.569	333,400
2023-04-21	0.760	0.770	0.750	0.770	0.554	161,400
2023-04-20	0.790	0.790	0.750	0.770	0.554	497,900
2023-04-19	0.800	0.800	0.780	0.780	0.562	284,700
2023-04-18	0.790	0.830	0.790	0.820	0.590	926,400
2023-04-17	0.800	0.800	0.790	0.800	0.576	895,600
2023-04-14	0.800	0.820	0.790	0.790	0.569	848,900
2023-04-13	0.800	0.830	0.780	0.800	0.576	1,303,700
2023-04-12	0.770	0.780	0.770	0.770	0.554	513,900
2023-04-11	0.750	0.770	0.740	0.770	0.554	461,000
2023-04-10	0.750	0.770	0.750	0.750	0.540	181,700
2023-04-06	0.750	0.770	0.740	0.770	0.554	1,273,100
2023-04-05	0.750	0.750	0.740	0.750	0.540	523,000
2023-04-04	0.770	0.770	0.740	0.750	0.540	698,100
2023-04-03	0.760	0.780	0.750	0.760	0.547	1,782,600
2023-03-31	0.730	0.750	0.720	0.740	0.533	1,442,700
2023-03-30	0.720	0.750	0.710	0.730	0.526	2,559,300
2023-03-29	0.650	0.660	0.630	0.660	0.475	540,700
2023-03-28	0.630	0.650	0.630	0.630	0.454	944,200
2023-03-27	0.620	0.640	0.620	0.620	0.446	1,050,100
2023-03-24	0.600	0.620	0.590	0.610	0.439	270,700
2023-03-23	0.620	0.630	0.600	0.600	0.432	309,800
2023-03-22	0.610	0.630	0.600	0.630	0.454	440,200
2023-03-21	0.610	0.620	0.600	0.610	0.439	585,500

← NewerPage 15 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.