PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	0.660	0.670	0.650	0.660	0.475	247,900
2022-12-20	0.610	0.650	0.610	0.650	0.468	234,800
2022-12-19	0.650	0.650	0.610	0.610	0.439	530,500
2022-12-16	0.650	0.660	0.640	0.640	0.461	155,600
2022-12-15	0.670	0.680	0.640	0.650	0.468	1,160,700
2022-12-14	0.620	0.620	0.600	0.600	0.432	382,100
2022-12-13	0.620	0.640	0.610	0.610	0.439	401,100
2022-12-12	0.610	0.640	0.610	0.620	0.446	325,200
2022-12-09	0.620	0.620	0.590	0.600	0.432	466,800
2022-12-08	0.640	0.650	0.630	0.640	0.461	105,000
2022-12-07	0.650	0.660	0.620	0.630	0.454	700,000
2022-12-06	0.650	0.660	0.610	0.630	0.454	811,300
2022-12-05	0.680	0.690	0.650	0.650	0.468	686,300
2022-12-02	0.680	0.680	0.660	0.670	0.482	224,300
2022-12-01	0.690	0.700	0.680	0.680	0.490	382,200
2022-11-30	0.690	0.700	0.690	0.690	0.497	248,400
2022-11-29	0.670	0.690	0.660	0.690	0.497	1,271,100
2022-11-28	0.670	0.670	0.640	0.670	0.482	1,504,200
2022-11-25	0.680	0.700	0.680	0.690	0.497	860,900
2022-11-24	0.700	0.700	0.680	0.690	0.497	146,200
2022-11-23	0.700	0.710	0.690	0.700	0.504	729,000
2022-11-22	0.720	0.730	0.710	0.720	0.518	376,600
2022-11-21	0.690	0.720	0.660	0.720	0.518	1,514,600
2022-11-18	0.710	0.720	0.700	0.700	0.504	1,245,100
2022-11-17	0.710	0.740	0.700	0.730	0.526	1,454,000
2022-11-16	0.740	0.780	0.730	0.770	0.554	607,100
2022-11-15	0.730	0.740	0.720	0.740	0.533	855,800
2022-11-14	0.740	0.740	0.720	0.730	0.526	469,600
2022-11-11	0.750	0.770	0.740	0.740	0.533	752,700
2022-11-10	0.730	0.730	0.700	0.720	0.518	1,094,400
2022-11-09	0.760	0.760	0.710	0.720	0.518	1,951,300
2022-11-08	0.810	0.820	0.770	0.770	0.554	777,100
2022-11-07	0.800	0.820	0.800	0.820	0.590	357,000
2022-11-04	0.820	0.840	0.790	0.810	0.583	1,169,700
2022-11-03	0.750	0.800	0.740	0.800	0.576	1,372,600
2022-11-02	0.710	0.720	0.710	0.720	0.518	555,000
2022-11-01	0.710	0.720	0.700	0.710	0.511	663,900
2022-10-31	0.690	0.720	0.680	0.710	0.511	320,600
2022-10-28	0.720	0.730	0.690	0.710	0.511	482,400
2022-10-27	0.720	0.730	0.720	0.730	0.526	1,117,800
2022-10-26	0.690	0.710	0.680	0.700	0.504	513,800
2022-10-25	0.680	0.700	0.680	0.690	0.497	393,800
2022-10-24	0.680	0.690	0.660	0.680	0.490	403,900
2022-10-21	0.660	0.700	0.660	0.700	0.504	1,087,300
2022-10-20	0.640	0.670	0.640	0.670	0.482	770,200
2022-10-19	0.610	0.640	0.610	0.630	0.454	570,700
2022-10-18	0.630	0.640	0.610	0.620	0.446	482,400
2022-10-17	0.640	0.640	0.610	0.630	0.454	336,000
2022-10-14	0.630	0.630	0.610	0.620	0.446	634,500
2022-10-13	0.590	0.640	0.590	0.630	0.454	945,200
2022-10-12	0.610	0.640	0.590	0.640	0.461	486,300
2022-10-11	0.650	0.660	0.620	0.620	0.446	784,400
2022-10-07	0.670	0.680	0.660	0.680	0.490	481,300
2022-10-06	0.670	0.670	0.650	0.670	0.482	480,300
2022-10-05	0.650	0.670	0.630	0.660	0.475	857,200
2022-10-04	0.640	0.660	0.630	0.630	0.454	542,200
2022-10-03	0.610	0.630	0.590	0.620	0.446	1,694,700
2022-09-30	0.600	0.610	0.570	0.580	0.418	987,600
2022-09-29	0.600	0.620	0.590	0.610	0.439	468,600
2022-09-28	0.580	0.630	0.570	0.630	0.454	668,900

← NewerPage 17 of 21 · 1,260 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.