PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	0.590	0.610	0.580	0.600	0.432	1,460,600
2023-03-17	0.600	0.610	0.580	0.580	0.418	986,500
2023-03-16	0.610	0.620	0.580	0.590	0.425	1,252,600
2023-03-15	0.630	0.630	0.580	0.600	0.432	3,114,000
2023-03-14	0.680	0.680	0.630	0.650	0.468	838,900
2023-03-13	0.670	0.680	0.650	0.650	0.468	2,226,600
2023-03-10	0.680	0.690	0.660	0.660	0.475	531,000
2023-03-09	0.680	0.700	0.680	0.680	0.490	843,200
2023-03-08	0.670	0.680	0.670	0.670	0.482	98,800
2023-03-07	0.690	0.690	0.660	0.670	0.482	569,000
2023-03-06	0.690	0.700	0.680	0.700	0.504	414,100
2023-03-03	0.670	0.690	0.670	0.680	0.490	523,600
2023-03-02	0.680	0.690	0.670	0.690	0.497	480,600
2023-03-01	0.660	0.680	0.660	0.680	0.490	148,800
2023-02-28	0.670	0.680	0.660	0.660	0.475	199,300
2023-02-27	0.650	0.680	0.650	0.680	0.490	733,200
2023-02-24	0.650	0.670	0.650	0.650	0.468	319,000
2023-02-23	0.650	0.670	0.650	0.650	0.468	531,900
2023-02-22	0.660	0.660	0.650	0.650	0.468	690,000
2023-02-21	0.660	0.670	0.650	0.660	0.475	953,700
2023-02-17	0.650	0.670	0.650	0.650	0.468	263,900
2023-02-16	0.670	0.670	0.650	0.650	0.468	89,300
2023-02-15	0.660	0.660	0.650	0.650	0.468	353,600
2023-02-14	0.670	0.680	0.650	0.670	0.482	679,300
2023-02-13	0.680	0.680	0.660	0.680	0.490	462,600
2023-02-10	0.670	0.680	0.670	0.670	0.482	276,600
2023-02-09	0.690	0.690	0.660	0.660	0.475	215,600
2023-02-08	0.670	0.680	0.670	0.680	0.490	264,400
2023-02-07	0.670	0.680	0.660	0.680	0.490	160,200
2023-02-06	0.670	0.670	0.660	0.660	0.475	240,000
2023-02-03	0.690	0.700	0.680	0.680	0.490	362,500
2023-02-02	0.720	0.720	0.680	0.700	0.504	559,000
2023-02-01	0.740	0.740	0.700	0.720	0.518	2,354,400
2023-01-31	0.690	0.690	0.670	0.690	0.497	236,600
2023-01-30	0.690	0.690	0.670	0.680	0.490	673,400
2023-01-27	0.700	0.710	0.690	0.690	0.497	263,700
2023-01-26	0.710	0.710	0.690	0.700	0.504	318,400
2023-01-25	0.700	0.700	0.680	0.690	0.497	490,100
2023-01-24	0.720	0.720	0.690	0.690	0.497	889,400
2023-01-23	0.710	0.740	0.710	0.720	0.518	812,900
2023-01-20	0.700	0.710	0.700	0.700	0.504	570,300
2023-01-19	0.690	0.700	0.680	0.690	0.497	509,000
2023-01-18	0.680	0.690	0.670	0.670	0.482	938,400
2023-01-17	0.680	0.680	0.660	0.670	0.482	530,900
2023-01-16	0.680	0.680	0.650	0.660	0.475	950,700
2023-01-13	0.700	0.700	0.690	0.690	0.497	553,500
2023-01-12	0.690	0.700	0.690	0.700	0.504	205,200
2023-01-11	0.690	0.690	0.670	0.690	0.497	621,100
2023-01-10	0.680	0.690	0.670	0.670	0.482	482,500
2023-01-09	0.680	0.700	0.670	0.670	0.482	660,600
2023-01-06	0.660	0.670	0.660	0.670	0.482	551,400
2023-01-05	0.660	0.670	0.650	0.660	0.475	545,900
2023-01-04	0.660	0.680	0.640	0.650	0.468	675,500
2023-01-03	0.690	0.710	0.640	0.640	0.461	1,654,100
2022-12-30	0.650	0.680	0.650	0.670	0.482	128,700
2022-12-29	0.650	0.680	0.650	0.670	0.482	405,800
2022-12-28	0.680	0.680	0.640	0.640	0.461	596,500
2022-12-23	0.640	0.670	0.640	0.660	0.475	362,800
2022-12-22	0.660	0.670	0.620	0.630	0.454	210,200
2022-12-21	0.660	0.670	0.650	0.660	0.475	247,900

← NewerPage 16 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.