PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	0.430	0.450	0.430	0.430	0.310	718,700
2022-01-07	0.440	0.440	0.420	0.430	0.310	879,500
2022-01-06	0.460	0.460	0.420	0.430	0.310	1,739,800
2022-01-05	0.460	0.470	0.450	0.450	0.324	883,100
2022-01-04	0.430	0.450	0.430	0.450	0.324	1,003,200
2021-12-31	0.430	0.440	0.410	0.420	0.302	343,700
2021-12-30	0.430	0.460	0.430	0.440	0.317	1,082,500
2021-12-29	0.390	0.420	0.390	0.410	0.295	1,049,800
2021-12-24	0.380	0.390	0.380	0.390	0.281	12,400
2021-12-23	0.390	0.390	0.370	0.380	0.274	305,400
2021-12-22	0.370	0.380	0.370	0.380	0.274	662,600
2021-12-21	0.360	0.370	0.360	0.360	0.259	255,700
2021-12-20	0.350	0.360	0.330	0.340	0.245	1,190,700
2021-12-17	0.370	0.370	0.350	0.360	0.259	220,300
2021-12-16	0.370	0.370	0.360	0.360	0.259	1,073,300
2021-12-15	0.350	0.350	0.330	0.350	0.252	191,800
2021-12-14	0.360	0.370	0.350	0.350	0.252	954,300
2021-12-13	0.350	0.360	0.350	0.350	0.252	198,900
2021-12-10	0.350	0.360	0.350	0.360	0.259	141,000
2021-12-09	0.360	0.360	0.330	0.350	0.252	962,400
2021-12-08	0.370	0.370	0.360	0.360	0.259	170,800
2021-12-07	0.360	0.370	0.350	0.370	0.266	800,800
2021-12-06	0.350	0.360	0.340	0.350	0.252	885,600
2021-12-03	0.310	0.310	0.300	0.310	0.223	546,800
2021-12-02	0.270	0.340	0.270	0.330	0.238	1,086,200
2021-12-01	0.300	0.300	0.270	0.270	0.194	762,900
2021-11-30	0.300	0.300	0.280	0.280	0.202	520,700
2021-11-29	0.310	0.310	0.290	0.300	0.216	795,400
2021-11-26	0.280	0.310	0.280	0.300	0.216	2,346,400
2021-11-25	0.310	0.310	0.280	0.310	0.223	5,736,200
2021-11-24	0.330	0.330	0.300	0.320	0.230	3,096,700
2021-11-23	0.360	0.360	0.340	0.350	0.252	739,400
2021-11-22	0.360	0.360	0.350	0.360	0.259	1,081,700
2021-11-19	0.380	0.380	0.370	0.380	0.274	209,600
2021-11-18	0.380	0.390	0.370	0.390	0.281	499,500
2021-11-17	0.400	0.410	0.400	0.400	0.288	702,800
2021-11-16	0.420	0.420	0.390	0.410	0.295	587,300
2021-11-15	0.400	0.420	0.390	0.400	0.288	1,465,200
2021-11-12	0.410	0.410	0.400	0.400	0.288	354,700
2021-11-11	0.410	0.410	0.400	0.410	0.295	356,600
2021-11-10	0.430	0.430	0.410	0.420	0.302	392,800
2021-11-09	0.420	0.440	0.410	0.440	0.317	1,570,600
2021-11-08	0.410	0.420	0.410	0.420	0.302	500,500
2021-11-05	0.390	0.400	0.390	0.400	0.288	145,500
2021-11-04	0.390	0.390	0.380	0.390	0.281	123,500
2021-11-03	0.400	0.400	0.380	0.390	0.281	160,300
2021-11-02	0.400	0.400	0.380	0.400	0.288	1,308,400
2021-11-01	0.390	0.400	0.380	0.390	0.281	329,000
2021-10-29	0.400	0.400	0.390	0.390	0.281	616,800
2021-10-28	0.400	0.400	0.390	0.400	0.288	285,700
2021-10-27	0.410	0.410	0.400	0.400	0.288	130,600
2021-10-26	0.430	0.430	0.410	0.420	0.302	196,900
2021-10-25	0.420	0.420	0.410	0.420	0.302	517,200
2021-10-22	0.410	0.410	0.400	0.410	0.295	358,000
2021-10-21	0.390	0.400	0.380	0.390	0.281	854,000

← NewerPage 21 of 21 · 1,255 trading days

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.