PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.390	0.410	0.390	0.400	0.400	1,623,400
2026-01-28	0.380	0.390	0.380	0.390	0.390	622,100
2026-01-27	0.380	0.390	0.370	0.380	0.380	2,309,800
2026-01-26	0.380	0.380	0.370	0.370	0.370	953,500
2026-01-23	0.380	0.380	0.370	0.370	0.370	782,100
2026-01-22	0.360	0.380	0.360	0.370	0.370	1,216,200
2026-01-21	0.350	0.360	0.350	0.360	0.360	1,802,100
2026-01-20	0.340	0.360	0.330	0.360	0.360	7,221,400
2026-01-19	0.420	0.420	0.410	0.410	0.410	507,800
2026-01-16	0.430	0.430	0.410	0.430	0.430	492,900
2026-01-15	0.420	0.430	0.420	0.430	0.430	833,700
2026-01-14	0.420	0.440	0.420	0.440	0.440	1,699,300
2026-01-13	0.390	0.420	0.390	0.420	0.420	2,145,600
2026-01-12	0.390	0.400	0.390	0.390	0.390	368,000
2026-01-09	0.390	0.390	0.380	0.390	0.390	536,900
2026-01-08	0.390	0.400	0.380	0.390	0.390	1,479,900
2026-01-07	0.400	0.400	0.390	0.400	0.400	612,700
2026-01-06	0.410	0.410	0.390	0.390	0.390	425,400
2026-01-05	0.420	0.420	0.390	0.400	0.400	558,600
2026-01-02	0.390	0.410	0.390	0.400	0.400	838,400
2025-12-31	0.390	0.400	0.380	0.390	0.390	265,300
2025-12-30	0.400	0.400	0.390	0.390	0.390	1,026,200
2025-12-29	0.400	0.400	0.380	0.380	0.380	1,131,000
2025-12-24	0.390	0.400	0.380	0.390	0.390	657,200
2025-12-23	0.390	0.390	0.380	0.390	0.390	997,900
2025-12-22	0.380	0.390	0.380	0.390	0.390	1,095,500
2025-12-19	0.360	0.390	0.360	0.390	0.390	2,003,400
2025-12-18	0.370	0.370	0.360	0.370	0.370	683,900
2025-12-17	0.360	0.370	0.350	0.370	0.370	2,391,500
2025-12-16	0.370	0.370	0.360	0.360	0.360	1,635,700
2025-12-15	0.380	0.390	0.370	0.370	0.370	837,300
2025-12-12	0.380	0.380	0.370	0.380	0.380	996,700
2025-12-11	0.390	0.390	0.380	0.380	0.380	990,200
2025-12-10	0.390	0.390	0.380	0.390	0.390	1,414,600
2025-12-09	0.400	0.400	0.390	0.400	0.400	459,500
2025-12-08	0.400	0.400	0.400	0.400	0.400	820,800
2025-12-05	0.410	0.410	0.400	0.400	0.400	1,502,200
2025-12-04	0.410	0.420	0.410	0.420	0.420	647,700
2025-12-03	0.420	0.420	0.410	0.420	0.420	638,000
2025-12-02	0.430	0.430	0.410	0.410	0.410	716,800
2025-12-01	0.400	0.430	0.400	0.430	0.430	1,924,700
2025-11-28	0.390	0.390	0.380	0.390	0.390	1,085,700
2025-11-27	0.390	0.400	0.390	0.390	0.390	646,000
2025-11-26	0.390	0.390	0.380	0.390	0.390	754,500
2025-11-25	0.380	0.390	0.380	0.390	0.390	1,146,700
2025-11-24	0.390	0.390	0.380	0.390	0.390	912,300
2025-11-21	0.390	0.400	0.380	0.390	0.390	1,672,500
2025-11-20	0.410	0.420	0.400	0.410	0.410	654,400
2025-11-19	0.410	0.420	0.400	0.410	0.410	601,200
2025-11-18	0.400	0.410	0.390	0.400	0.400	1,794,200
2025-11-17	0.420	0.430	0.410	0.410	0.410	2,320,200
2025-11-14	0.430	0.430	0.420	0.430	0.430	2,630,200
2025-11-13	0.480	0.480	0.410	0.450	0.450	14,724,600
2025-11-12	0.680	0.680	0.670	0.670	0.670	325,100
2025-11-11	0.670	0.690	0.660	0.690	0.690	823,300
2025-11-10	0.660	0.670	0.660	0.670	0.670	260,100
2025-11-07	0.650	0.670	0.650	0.660	0.660	231,200
2025-11-06	0.650	0.660	0.640	0.650	0.650	329,200
2025-11-05	0.660	0.660	0.650	0.660	0.660	176,700
2025-11-04	0.680	0.680	0.650	0.650	0.650	495,600

← NewerPage 4 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.