PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	0.770	0.780	0.720	0.720	0.518	1,199,100
2022-06-29	0.830	0.830	0.780	0.780	0.562	301,500
2022-06-28	0.790	0.820	0.780	0.800	0.576	1,152,500
2022-06-27	0.750	0.780	0.730	0.770	0.554	569,700
2022-06-24	0.710	0.750	0.710	0.730	0.526	851,600
2022-06-23	0.740	0.740	0.670	0.680	0.490	1,442,100
2022-06-22	0.740	0.740	0.710	0.740	0.533	1,637,800
2022-06-21	0.800	0.830	0.800	0.800	0.576	526,500
2022-06-20	0.730	0.760	0.720	0.750	0.540	665,600
2022-06-17	0.810	0.830	0.720	0.750	0.540	1,701,700
2022-06-16	0.820	0.820	0.780	0.800	0.576	1,253,100
2022-06-15	0.820	0.840	0.800	0.820	0.590	706,900
2022-06-14	0.850	0.860	0.820	0.840	0.605	683,300
2022-06-13	0.860	0.860	0.790	0.820	0.590	1,587,000
2022-06-10	0.920	0.930	0.880	0.880	0.634	1,539,200
2022-06-09	0.930	0.940	0.880	0.900	0.648	1,135,400
2022-06-08	0.950	0.990	0.940	0.950	0.684	2,211,600
2022-06-07	0.850	0.900	0.850	0.900	0.648	1,188,100
2022-06-06	0.830	0.860	0.820	0.840	0.605	1,275,600
2022-06-03	0.820	0.830	0.790	0.810	0.583	1,283,000
2022-06-02	0.830	0.850	0.810	0.820	0.590	1,052,900
2022-06-01	0.820	0.850	0.810	0.820	0.590	2,138,000
2022-05-31	0.780	0.830	0.770	0.800	0.576	2,840,400
2022-05-30	0.730	0.760	0.730	0.750	0.540	1,332,300
2022-05-27	0.740	0.740	0.710	0.710	0.511	2,375,700
2022-05-26	0.690	0.710	0.680	0.690	0.497	1,846,900
2022-05-25	0.640	0.650	0.640	0.650	0.468	645,900
2022-05-24	0.620	0.640	0.610	0.620	0.446	700,000
2022-05-20	0.630	0.630	0.590	0.600	0.432	634,100
2022-05-19	0.590	0.620	0.570	0.610	0.439	835,900
2022-05-18	0.620	0.640	0.590	0.590	0.425	858,700
2022-05-17	0.620	0.650	0.610	0.630	0.454	1,163,100
2022-05-16	0.590	0.610	0.580	0.600	0.432	926,200
2022-05-13	0.570	0.590	0.560	0.590	0.425	1,199,700
2022-05-12	0.580	0.580	0.530	0.550	0.396	1,079,400
2022-05-11	0.580	0.610	0.570	0.580	0.418	2,100,100
2022-05-10	0.580	0.590	0.550	0.570	0.410	995,100
2022-05-09	0.620	0.620	0.580	0.580	0.418	980,100
2022-05-06	0.620	0.640	0.590	0.640	0.461	1,090,800
2022-05-05	0.630	0.630	0.600	0.610	0.439	1,729,900
2022-05-04	0.630	0.640	0.620	0.640	0.461	1,476,000
2022-05-03	0.630	0.650	0.620	0.640	0.461	726,600
2022-05-02	0.630	0.630	0.590	0.610	0.439	506,600
2022-04-29	0.630	0.640	0.630	0.630	0.454	1,361,600
2022-04-28	0.640	0.640	0.620	0.630	0.454	1,770,600
2022-04-27	0.630	0.640	0.620	0.630	0.454	934,500
2022-04-26	0.640	0.650	0.630	0.640	0.461	731,100
2022-04-25	0.650	0.650	0.610	0.650	0.468	1,442,400
2022-04-22	0.660	0.670	0.650	0.670	0.482	640,400
2022-04-21	0.680	0.690	0.660	0.680	0.490	1,990,700
2022-04-20	0.700	0.720	0.680	0.680	0.490	2,065,100
2022-04-19	0.700	0.740	0.690	0.710	0.511	2,349,800
2022-04-18	0.690	0.750	0.690	0.750	0.540	1,097,500
2022-04-14	0.670	0.690	0.650	0.690	0.497	726,300
2022-04-13	0.670	0.710	0.660	0.680	0.490	3,074,100
2022-04-12	0.660	0.730	0.650	0.700	0.504	2,259,000
2022-04-11	0.670	0.680	0.650	0.670	0.482	825,900
2022-04-08	0.680	0.690	0.670	0.680	0.490	947,100
2022-04-07	0.700	0.700	0.670	0.680	0.490	2,631,900
2022-04-06	0.660	0.750	0.640	0.700	0.504	2,156,100

← NewerPage 19 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.