PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	0.600	0.610	0.590	0.590	0.552	511,800
2025-05-09	0.570	0.580	0.560	0.570	0.533	411,600
2025-05-08	0.550	0.570	0.540	0.560	0.524	1,087,000
2025-05-07	0.560	0.560	0.550	0.560	0.524	870,100
2025-05-06	0.560	0.570	0.540	0.560	0.524	1,591,900
2025-05-05	0.560	0.560	0.550	0.560	0.524	647,800
2025-05-02	0.570	0.570	0.550	0.550	0.515	480,900
2025-05-01	0.590	0.590	0.560	0.560	0.524	770,100
2025-04-30	0.580	0.590	0.570	0.590	0.552	576,600
2025-04-29	0.560	0.580	0.550	0.580	0.543	760,200
2025-04-28	0.570	0.570	0.550	0.550	0.515	625,700
2025-04-25	0.560	0.570	0.560	0.560	0.524	302,000
2025-04-24	0.560	0.570	0.550	0.550	0.515	642,100
2025-04-23	0.570	0.570	0.560	0.560	0.524	702,100
2025-04-22	0.570	0.580	0.550	0.550	0.515	764,700
2025-04-21	0.580	0.580	0.560	0.560	0.524	371,100
2025-04-17	0.580	0.580	0.560	0.570	0.533	1,005,800
2025-04-16	0.590	0.590	0.570	0.570	0.533	692,300
2025-04-15	0.600	0.600	0.570	0.570	0.533	691,400
2025-04-14	0.610	0.620	0.590	0.590	0.552	765,900
2025-04-11	0.610	0.610	0.580	0.600	0.561	525,800
2025-04-10	0.600	0.610	0.580	0.590	0.552	397,700
2025-04-09	0.550	0.630	0.540	0.600	0.561	1,551,600
2025-04-08	0.600	0.600	0.550	0.550	0.515	979,700
2025-04-07	0.570	0.580	0.530	0.580	0.543	1,164,500
2025-04-04	0.610	0.610	0.570	0.580	0.543	1,982,900
2025-04-03	0.650	0.670	0.640	0.650	0.608	1,057,000
2025-04-02	0.670	0.690	0.670	0.690	0.646	416,900
2025-04-01	0.680	0.680	0.670	0.670	0.627	266,500
2025-03-31	0.680	0.690	0.670	0.680	0.636	577,300
2025-03-28	0.690	0.690	0.680	0.690	0.646	128,400
2025-03-27	0.690	0.700	0.680	0.680	0.636	171,500
2025-03-26	0.700	0.700	0.680	0.690	0.646	161,300
2025-03-25	0.700	0.700	0.680	0.700	0.655	334,000
2025-03-24	0.700	0.700	0.680	0.690	0.646	255,500
2025-03-21	0.700	0.700	0.670	0.690	0.646	871,300
2025-03-20	0.690	0.690	0.680	0.690	0.646	277,100
2025-03-19	0.680	0.700	0.680	0.690	0.646	362,000
2025-03-18	0.690	0.700	0.680	0.680	0.636	278,900
2025-03-17	0.670	0.700	0.670	0.690	0.646	1,093,500
2025-03-14	0.650	0.660	0.640	0.660	0.618	364,000
2025-03-13	0.660	0.660	0.640	0.640	0.599	198,100
2025-03-12	0.640	0.670	0.640	0.660	0.618	407,100
2025-03-11	0.630	0.650	0.630	0.650	0.608	445,900
2025-03-10	0.660	0.660	0.630	0.630	0.589	593,600
2025-03-07	0.660	0.670	0.640	0.640	0.599	434,900
2025-03-06	0.660	0.680	0.660	0.660	0.618	165,600
2025-03-05	0.660	0.680	0.650	0.670	0.627	423,600
2025-03-04	0.650	0.680	0.630	0.680	0.636	1,147,400
2025-03-03	0.680	0.690	0.660	0.660	0.618	644,200
2025-02-28	0.700	0.700	0.680	0.690	0.646	3,357,500
2025-02-27	0.720	0.720	0.690	0.690	0.625	635,200
2025-02-26	0.700	0.720	0.700	0.720	0.652	681,900
2025-02-25	0.720	0.720	0.700	0.700	0.634	675,800
2025-02-24	0.710	0.720	0.700	0.720	0.652	660,700
2025-02-21	0.700	0.700	0.690	0.690	0.625	230,600
2025-02-20	0.700	0.710	0.690	0.700	0.634	709,100
2025-02-19	0.700	0.700	0.690	0.700	0.634	216,600
2025-02-18	0.710	0.710	0.690	0.700	0.634	292,700
2025-02-14	0.690	0.710	0.690	0.710	0.643	535,700

← NewerPage 7 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.