PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	0.640	0.670	0.640	0.660	0.475	1,713,200
2022-04-04	0.630	0.640	0.620	0.640	0.461	1,086,000
2022-04-01	0.620	0.650	0.600	0.640	0.461	1,466,000
2022-03-31	0.640	0.680	0.630	0.640	0.461	2,181,000
2022-03-30	0.630	0.660	0.630	0.660	0.475	774,800
2022-03-29	0.630	0.640	0.620	0.630	0.454	930,200
2022-03-28	0.650	0.660	0.630	0.640	0.461	1,344,700
2022-03-25	0.670	0.680	0.660	0.680	0.490	1,115,600
2022-03-24	0.670	0.680	0.650	0.680	0.490	1,369,400
2022-03-23	0.670	0.690	0.660	0.660	0.475	1,038,500
2022-03-22	0.660	0.690	0.660	0.680	0.490	707,300
2022-03-21	0.660	0.660	0.640	0.660	0.475	929,000
2022-03-18	0.670	0.680	0.650	0.650	0.468	1,674,200
2022-03-17	0.670	0.690	0.660	0.690	0.497	339,800
2022-03-16	0.670	0.680	0.650	0.660	0.475	455,800
2022-03-15	0.640	0.710	0.610	0.690	0.497	1,465,300
2022-03-14	0.640	0.660	0.630	0.630	0.454	1,221,100
2022-03-11	0.680	0.680	0.640	0.650	0.468	322,300
2022-03-10	0.670	0.700	0.650	0.660	0.475	1,667,500
2022-03-09	0.690	0.690	0.660	0.670	0.482	1,163,400
2022-03-08	0.730	0.730	0.690	0.700	0.504	2,230,900
2022-03-07	0.720	0.750	0.700	0.700	0.504	2,577,800
2022-03-04	0.650	0.710	0.650	0.700	0.504	1,651,300
2022-03-03	0.690	0.710	0.600	0.640	0.461	2,891,800
2022-03-02	0.730	0.730	0.700	0.700	0.504	1,581,000
2022-03-01	0.700	0.710	0.680	0.700	0.504	1,828,400
2022-02-28	0.710	0.710	0.670	0.680	0.490	1,073,800
2022-02-25	0.690	0.690	0.670	0.690	0.497	215,200
2022-02-24	0.710	0.740	0.670	0.680	0.490	1,140,100
2022-02-23	0.680	0.740	0.670	0.680	0.490	2,628,200
2022-02-22	0.700	0.710	0.680	0.690	0.497	1,269,900
2022-02-18	0.710	0.710	0.680	0.680	0.490	715,700
2022-02-17	0.720	0.730	0.680	0.730	0.526	650,100
2022-02-16	0.720	0.730	0.700	0.720	0.518	1,047,800
2022-02-15	0.710	0.720	0.690	0.720	0.518	911,400
2022-02-14	0.710	0.710	0.670	0.690	0.497	1,395,600
2022-02-11	0.690	0.730	0.660	0.720	0.518	2,139,500
2022-02-10	0.650	0.760	0.640	0.690	0.497	3,449,500
2022-02-09	0.580	0.590	0.560	0.590	0.425	272,800
2022-02-08	0.580	0.590	0.560	0.570	0.410	643,300
2022-02-07	0.600	0.610	0.570	0.590	0.425	688,500
2022-02-04	0.580	0.620	0.580	0.600	0.432	1,028,800
2022-02-03	0.560	0.600	0.520	0.600	0.432	910,300
2022-02-02	0.600	0.600	0.540	0.580	0.418	1,716,400
2022-02-01	0.580	0.600	0.580	0.600	0.432	1,734,700
2022-01-31	0.570	0.580	0.570	0.580	0.418	556,200
2022-01-28	0.530	0.590	0.530	0.580	0.418	1,929,700
2022-01-27	0.500	0.540	0.500	0.520	0.374	875,300
2022-01-26	0.530	0.530	0.500	0.500	0.360	698,600
2022-01-25	0.490	0.520	0.490	0.520	0.374	1,242,900
2022-01-24	0.490	0.490	0.460	0.480	0.346	1,542,600
2022-01-21	0.510	0.520	0.480	0.490	0.353	1,285,800
2022-01-20	0.520	0.520	0.500	0.520	0.374	267,600
2022-01-19	0.520	0.520	0.490	0.510	0.367	739,000
2022-01-18	0.510	0.520	0.500	0.510	0.367	1,625,300
2022-01-17	0.480	0.510	0.480	0.500	0.360	1,845,000
2022-01-14	0.450	0.460	0.430	0.460	0.331	489,800
2022-01-13	0.450	0.450	0.440	0.440	0.317	270,600
2022-01-12	0.440	0.450	0.430	0.440	0.317	761,400
2022-01-11	0.430	0.440	0.430	0.440	0.317	487,000

← NewerPage 20 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.