PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	0.570	0.590	0.570	0.580	0.418	686,000
2022-09-26	0.590	0.600	0.560	0.570	0.410	922,900
2022-09-23	0.640	0.640	0.590	0.600	0.432	1,135,800
2022-09-22	0.690	0.690	0.660	0.670	0.482	348,100
2022-09-21	0.700	0.700	0.670	0.680	0.490	202,000
2022-09-20	0.700	0.700	0.680	0.690	0.497	575,400
2022-09-19	0.690	0.710	0.690	0.710	0.511	201,300
2022-09-16	0.710	0.730	0.700	0.700	0.504	395,700
2022-09-15	0.740	0.740	0.700	0.710	0.511	894,600
2022-09-14	0.710	0.740	0.710	0.730	0.526	475,100
2022-09-13	0.720	0.720	0.690	0.710	0.511	640,600
2022-09-12	0.710	0.740	0.700	0.730	0.526	829,700
2022-09-09	0.680	0.700	0.680	0.680	0.490	646,300
2022-09-08	0.670	0.670	0.660	0.670	0.482	413,100
2022-09-07	0.690	0.690	0.640	0.670	0.482	2,103,300
2022-09-06	0.730	0.730	0.700	0.710	0.511	1,102,300
2022-09-02	0.730	0.730	0.710	0.710	0.511	431,300
2022-09-01	0.720	0.720	0.690	0.700	0.504	1,123,500
2022-08-31	0.740	0.770	0.710	0.750	0.540	1,236,900
2022-08-30	0.790	0.790	0.740	0.780	0.562	2,044,000
2022-08-29	0.770	0.800	0.770	0.800	0.576	2,010,100
2022-08-26	0.790	0.790	0.750	0.770	0.554	3,831,300
2022-08-25	0.720	0.730	0.710	0.720	0.518	4,508,400
2022-08-24	0.630	0.660	0.620	0.650	0.468	1,210,300
2022-08-23	0.610	0.650	0.610	0.620	0.446	5,265,400
2022-08-22	0.580	0.600	0.570	0.600	0.432	1,268,700
2022-08-19	0.600	0.600	0.580	0.590	0.425	945,900
2022-08-18	0.610	0.620	0.590	0.610	0.439	1,154,500
2022-08-17	0.610	0.620	0.600	0.600	0.432	558,900
2022-08-16	0.630	0.630	0.590	0.600	0.432	711,800
2022-08-15	0.610	0.620	0.600	0.620	0.446	458,500
2022-08-12	0.640	0.650	0.620	0.640	0.461	765,500
2022-08-11	0.630	0.640	0.600	0.640	0.461	1,054,400
2022-08-10	0.600	0.610	0.590	0.590	0.425	982,100
2022-08-09	0.610	0.630	0.590	0.600	0.432	1,031,900
2022-08-08	0.620	0.620	0.600	0.610	0.439	574,700
2022-08-05	0.590	0.620	0.580	0.620	0.446	784,400
2022-08-04	0.610	0.610	0.580	0.590	0.425	695,100
2022-08-03	0.630	0.640	0.600	0.610	0.439	981,300
2022-08-02	0.660	0.660	0.620	0.630	0.454	1,205,300
2022-07-29	0.650	0.670	0.640	0.670	0.482	1,019,600
2022-07-28	0.640	0.660	0.620	0.640	0.461	500,200
2022-07-27	0.600	0.640	0.600	0.630	0.454	616,500
2022-07-26	0.610	0.610	0.590	0.600	0.432	963,000
2022-07-25	0.580	0.600	0.560	0.600	0.432	1,456,600
2022-07-22	0.600	0.600	0.570	0.580	0.418	465,000
2022-07-21	0.600	0.600	0.570	0.600	0.432	360,300
2022-07-20	0.620	0.620	0.600	0.610	0.439	434,800
2022-07-19	0.590	0.630	0.590	0.630	0.454	3,266,400
2022-07-18	0.580	0.600	0.580	0.580	0.418	1,449,500
2022-07-15	0.550	0.570	0.550	0.560	0.403	819,400
2022-07-14	0.540	0.550	0.510	0.520	0.374	3,020,200
2022-07-13	0.560	0.590	0.540	0.570	0.410	2,761,600
2022-07-12	0.580	0.630	0.560	0.570	0.410	3,453,100
2022-07-11	0.610	0.640	0.600	0.630	0.454	954,000
2022-07-08	0.630	0.660	0.620	0.630	0.454	2,775,300
2022-07-07	0.690	0.700	0.620	0.630	0.454	9,057,600
2022-07-06	0.670	0.690	0.610	0.670	0.482	2,957,700
2022-07-05	0.760	0.760	0.690	0.710	0.511	1,673,000
2022-07-04	0.740	0.750	0.730	0.730	0.526	882,000

← NewerPage 18 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.