PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	0.710	0.720	0.690	0.700	0.679	1,391,100
2025-08-06	0.710	0.730	0.710	0.730	0.708	422,200
2025-08-05	0.730	0.740	0.710	0.710	0.688	559,600
2025-08-01	0.730	0.740	0.720	0.720	0.698	373,900
2025-07-31	0.720	0.740	0.720	0.740	0.718	300,300
2025-07-30	0.730	0.730	0.720	0.730	0.708	310,900
2025-07-29	0.720	0.740	0.720	0.740	0.718	777,800
2025-07-28	0.710	0.720	0.710	0.720	0.698	874,400
2025-07-25	0.710	0.710	0.700	0.710	0.688	469,800
2025-07-24	0.690	0.710	0.690	0.700	0.679	285,300
2025-07-23	0.690	0.700	0.690	0.690	0.669	266,600
2025-07-22	0.700	0.700	0.680	0.700	0.679	269,800
2025-07-21	0.700	0.700	0.690	0.690	0.669	146,700
2025-07-18	0.690	0.700	0.690	0.700	0.679	304,700
2025-07-17	0.700	0.700	0.680	0.700	0.679	266,100
2025-07-16	0.700	0.700	0.690	0.700	0.679	291,800
2025-07-15	0.700	0.700	0.690	0.700	0.679	364,300
2025-07-14	0.690	0.700	0.680	0.700	0.679	523,500
2025-07-11	0.680	0.690	0.680	0.690	0.669	254,800
2025-07-10	0.680	0.690	0.680	0.690	0.669	361,100
2025-07-09	0.680	0.690	0.680	0.690	0.669	411,800
2025-07-08	0.690	0.690	0.670	0.680	0.659	727,900
2025-07-07	0.680	0.690	0.670	0.690	0.669	579,100
2025-07-04	0.680	0.690	0.680	0.680	0.659	192,500
2025-07-03	0.690	0.700	0.680	0.690	0.669	163,700
2025-07-02	0.680	0.690	0.670	0.690	0.669	1,144,000
2025-06-30	0.680	0.690	0.670	0.670	0.650	305,500
2025-06-27	0.680	0.680	0.650	0.670	0.650	828,300
2025-06-26	0.680	0.690	0.670	0.670	0.650	617,400
2025-06-25	0.670	0.690	0.670	0.680	0.659	261,100
2025-06-24	0.680	0.690	0.670	0.670	0.650	709,100
2025-06-23	0.700	0.700	0.680	0.680	0.659	952,600
2025-06-20	0.700	0.700	0.690	0.700	0.679	1,099,200
2025-06-19	0.700	0.700	0.690	0.690	0.669	129,900
2025-06-18	0.700	0.700	0.690	0.700	0.679	514,700
2025-06-17	0.680	0.700	0.680	0.700	0.679	420,700
2025-06-16	0.690	0.690	0.670	0.690	0.669	1,017,000
2025-06-13	0.680	0.690	0.670	0.690	0.669	1,198,900
2025-06-12	0.660	0.670	0.640	0.670	0.650	936,700
2025-06-11	0.680	0.680	0.660	0.660	0.640	733,800
2025-06-10	0.670	0.690	0.660	0.660	0.640	2,148,400
2025-06-09	0.650	0.670	0.650	0.670	0.650	763,300
2025-06-06	0.640	0.660	0.630	0.650	0.630	478,500
2025-06-05	0.640	0.640	0.620	0.640	0.621	642,000
2025-06-04	0.630	0.640	0.620	0.640	0.621	936,700
2025-06-03	0.620	0.630	0.610	0.630	0.611	627,200
2025-06-02	0.590	0.620	0.590	0.620	0.601	2,333,300
2025-05-30	0.590	0.600	0.570	0.580	0.562	17,543,400
2025-05-29	0.600	0.600	0.590	0.600	0.561	820,200
2025-05-28	0.610	0.610	0.590	0.590	0.552	838,300
2025-05-27	0.610	0.610	0.600	0.610	0.571	510,000
2025-05-26	0.600	0.610	0.580	0.610	0.571	343,300
2025-05-23	0.590	0.600	0.590	0.600	0.561	692,000
2025-05-22	0.580	0.590	0.570	0.580	0.543	829,600
2025-05-21	0.600	0.600	0.580	0.590	0.552	1,140,200
2025-05-20	0.600	0.600	0.580	0.600	0.561	1,241,200
2025-05-16	0.600	0.610	0.580	0.590	0.552	949,000
2025-05-15	0.600	0.600	0.590	0.600	0.561	644,400
2025-05-14	0.590	0.600	0.580	0.590	0.552	958,100
2025-05-13	0.600	0.600	0.580	0.580	0.543	817,600

← NewerPage 6 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.