PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	0.670	0.680	0.660	0.660	0.660	768,000
2025-10-31	0.650	0.660	0.650	0.660	0.660	193,900
2025-10-30	0.670	0.670	0.650	0.650	0.650	151,200
2025-10-29	0.650	0.670	0.640	0.670	0.670	674,000
2025-10-28	0.650	0.660	0.630	0.640	0.640	585,300
2025-10-27	0.670	0.670	0.650	0.650	0.650	465,600
2025-10-24	0.660	0.690	0.660	0.680	0.680	666,800
2025-10-23	0.650	0.670	0.640	0.670	0.670	1,576,200
2025-10-22	0.620	0.650	0.610	0.650	0.650	1,246,100
2025-10-21	0.620	0.620	0.610	0.620	0.620	429,600
2025-10-20	0.620	0.630	0.610	0.610	0.610	447,100
2025-10-17	0.620	0.620	0.610	0.620	0.620	653,800
2025-10-16	0.630	0.630	0.610	0.610	0.610	569,800
2025-10-15	0.630	0.640	0.610	0.610	0.610	1,137,900
2025-10-14	0.620	0.620	0.610	0.620	0.620	527,500
2025-10-10	0.610	0.610	0.600	0.610	0.610	521,600
2025-10-09	0.630	0.630	0.600	0.600	0.600	1,102,800
2025-10-08	0.620	0.630	0.620	0.630	0.630	470,600
2025-10-07	0.620	0.620	0.610	0.620	0.620	453,500
2025-10-06	0.610	0.620	0.610	0.620	0.620	579,300
2025-10-03	0.620	0.620	0.610	0.620	0.620	326,300
2025-10-02	0.620	0.620	0.610	0.620	0.620	617,300
2025-10-01	0.600	0.620	0.600	0.620	0.620	814,800
2025-09-30	0.600	0.610	0.590	0.600	0.600	315,100
2025-09-29	0.610	0.610	0.590	0.600	0.600	1,523,500
2025-09-26	0.610	0.610	0.600	0.610	0.610	213,100
2025-09-25	0.610	0.610	0.600	0.610	0.610	280,500
2025-09-24	0.600	0.610	0.600	0.610	0.610	601,300
2025-09-23	0.610	0.610	0.600	0.610	0.610	706,900
2025-09-22	0.600	0.610	0.590	0.590	0.590	1,495,800
2025-09-19	0.620	0.630	0.600	0.600	0.600	1,527,300
2025-09-18	0.620	0.630	0.610	0.620	0.620	1,463,500
2025-09-17	0.630	0.640	0.630	0.640	0.640	637,400
2025-09-16	0.640	0.640	0.620	0.620	0.620	1,108,800
2025-09-15	0.630	0.640	0.620	0.630	0.630	1,269,700
2025-09-12	0.630	0.640	0.630	0.630	0.630	593,900
2025-09-11	0.620	0.640	0.620	0.630	0.630	692,900
2025-09-10	0.650	0.650	0.620	0.630	0.630	1,142,600
2025-09-09	0.650	0.650	0.640	0.650	0.650	212,900
2025-09-08	0.660	0.660	0.640	0.650	0.650	613,800
2025-09-05	0.660	0.660	0.650	0.660	0.660	707,100
2025-09-04	0.660	0.660	0.650	0.660	0.660	269,400
2025-09-03	0.670	0.670	0.650	0.660	0.660	704,000
2025-09-02	0.680	0.680	0.660	0.670	0.670	1,057,800
2025-08-29	0.690	0.690	0.670	0.680	0.680	397,400
2025-08-28	0.710	0.710	0.690	0.690	0.669	677,500
2025-08-27	0.700	0.710	0.690	0.700	0.679	727,300
2025-08-26	0.710	0.710	0.700	0.700	0.679	181,300
2025-08-25	0.720	0.720	0.700	0.710	0.688	423,500
2025-08-22	0.670	0.700	0.660	0.700	0.679	1,059,800
2025-08-21	0.670	0.670	0.660	0.670	0.650	557,300
2025-08-20	0.680	0.680	0.650	0.650	0.630	1,450,400
2025-08-19	0.670	0.680	0.660	0.670	0.650	250,000
2025-08-18	0.670	0.670	0.660	0.670	0.650	1,580,300
2025-08-15	0.680	0.680	0.660	0.670	0.650	342,800
2025-08-14	0.680	0.680	0.660	0.670	0.650	985,800
2025-08-13	0.700	0.700	0.670	0.670	0.650	1,045,700
2025-08-12	0.690	0.700	0.680	0.680	0.659	489,500
2025-08-11	0.700	0.710	0.670	0.670	0.650	1,371,000
2025-08-08	0.700	0.710	0.700	0.700	0.679	305,300

← NewerPage 5 of 21 · 1,258 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.