PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	0.480	0.510	0.480	0.510	0.510	650,300
2026-07-21	0.490	0.500	0.480	0.480	0.480	136,400
2026-07-20	0.490	0.490	0.470	0.480	0.480	188,700
2026-07-17	0.480	0.480	0.460	0.480	0.480	609,100
2026-07-16	0.490	0.490	0.470	0.480	0.480	429,200
2026-07-15	0.490	0.490	0.480	0.480	0.480	165,400
2026-07-14	0.490	0.500	0.480	0.480	0.480	274,700
2026-07-13	0.480	0.500	0.480	0.500	0.500	754,300
2026-07-10	0.470	0.480	0.470	0.480	0.480	166,700
2026-07-09	0.490	0.490	0.470	0.470	0.470	246,300
2026-07-08	0.480	0.490	0.470	0.490	0.490	717,200
2026-07-07	0.460	0.480	0.460	0.460	0.460	521,200
2026-07-06	0.450	0.470	0.450	0.450	0.450	475,400
2026-07-03	0.460	0.460	0.450	0.460	0.460	237,700
2026-07-02	0.450	0.460	0.430	0.460	0.460	758,000
2026-06-30	0.470	0.470	0.450	0.450	0.450	419,300
2026-06-29	0.450	0.470	0.450	0.450	0.450	558,900
2026-06-26	0.470	0.470	0.460	0.460	0.460	294,300
2026-06-25	0.470	0.480	0.460	0.460	0.460	583,800
2026-06-24	0.480	0.480	0.450	0.460	0.460	1,011,300
2026-06-23	0.510	0.510	0.490	0.490	0.490	182,200
2026-06-22	0.510	0.510	0.490	0.510	0.510	1,058,100
2026-06-19	0.490	0.510	0.490	0.510	0.510	368,700
2026-06-18	0.480	0.500	0.480	0.500	0.500	1,733,800
2026-06-17	0.510	0.520	0.490	0.510	0.510	1,948,500
2026-06-16	0.530	0.530	0.500	0.500	0.500	1,792,200
2026-06-15	0.560	0.560	0.530	0.540	0.540	1,243,600
2026-06-12	0.600	0.600	0.580	0.590	0.590	673,300
2026-06-11	0.600	0.600	0.580	0.600	0.600	419,500
2026-06-10	0.580	0.600	0.570	0.600	0.600	747,700
2026-06-09	0.570	0.580	0.560	0.580	0.580	926,900
2026-06-08	0.570	0.600	0.570	0.590	0.590	601,700
2026-06-05	0.590	0.590	0.560	0.580	0.580	796,700
2026-06-04	0.580	0.600	0.580	0.600	0.600	378,300
2026-06-03	0.590	0.600	0.580	0.600	0.600	433,900
2026-06-02	0.610	0.610	0.580	0.600	0.600	719,400
2026-06-01	0.580	0.620	0.570	0.610	0.610	2,323,300
2026-05-29	0.580	0.580	0.560	0.580	0.580	1,057,800
2026-05-28	0.570	0.590	0.570	0.570	0.570	348,500
2026-05-27	0.580	0.580	0.560	0.580	0.580	1,124,400
2026-05-26	0.580	0.590	0.570	0.590	0.590	505,200
2026-05-25	0.580	0.580	0.570	0.570	0.570	624,900
2026-05-22	0.570	0.600	0.570	0.600	0.600	783,700
2026-05-21	0.590	0.600	0.550	0.570	0.570	825,400
2026-05-20	0.570	0.600	0.570	0.570	0.570	1,650,500
2026-05-19	0.580	0.590	0.570	0.570	0.570	347,400
2026-05-15	0.580	0.590	0.580	0.590	0.590	294,900
2026-05-14	0.580	0.580	0.570	0.580	0.580	315,600
2026-05-13	0.580	0.590	0.570	0.570	0.570	538,300
2026-05-12	0.580	0.590	0.570	0.570	0.570	922,600
2026-05-11	0.570	0.590	0.560	0.570	0.570	839,500
2026-05-08	0.570	0.590	0.560	0.560	0.560	2,404,500
2026-05-07	0.530	0.550	0.530	0.550	0.550	2,023,000
2026-05-06	0.500	0.520	0.500	0.510	0.510	893,600
2026-05-05	0.540	0.540	0.530	0.530	0.530	363,400
2026-05-04	0.530	0.560	0.530	0.540	0.540	1,047,200
2026-05-01	0.530	0.540	0.520	0.530	0.530	1,068,200
2026-04-30	0.550	0.550	0.520	0.520	0.520	423,500
2026-04-29	0.550	0.580	0.540	0.540	0.540	4,047,100
2026-04-28	0.530	0.550	0.510	0.540	0.540	1,620,200

← NewerPage 2 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.