PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.700	0.710	0.690	0.710	0.643	435,300
2025-02-12	0.700	0.720	0.700	0.720	0.652	226,400
2025-02-11	0.710	0.720	0.700	0.700	0.634	325,400
2025-02-10	0.700	0.720	0.700	0.710	0.643	567,500
2025-02-07	0.700	0.710	0.690	0.690	0.625	417,200
2025-02-06	0.690	0.700	0.690	0.700	0.634	313,500
2025-02-05	0.690	0.700	0.690	0.690	0.625	513,400
2025-02-04	0.680	0.710	0.680	0.680	0.616	792,100
2025-02-03	0.660	0.700	0.660	0.680	0.616	847,000
2025-01-31	0.670	0.690	0.670	0.680	0.616	552,200
2025-01-30	0.680	0.680	0.670	0.670	0.607	240,500
2025-01-29	0.680	0.690	0.670	0.670	0.607	303,700
2025-01-28	0.670	0.690	0.670	0.680	0.616	164,100
2025-01-27	0.680	0.690	0.660	0.680	0.616	611,900
2025-01-24	0.690	0.700	0.670	0.690	0.625	714,000
2025-01-23	0.710	0.720	0.700	0.710	0.643	294,400
2025-01-22	0.720	0.720	0.700	0.700	0.634	689,800
2025-01-21	0.710	0.730	0.710	0.730	0.661	586,000
2025-01-20	0.730	0.730	0.710	0.710	0.643	557,300
2025-01-17	0.710	0.770	0.710	0.750	0.679	1,576,600
2025-01-16	0.720	0.720	0.690	0.700	0.634	1,501,700
2025-01-15	0.710	0.720	0.700	0.720	0.652	409,700
2025-01-14	0.700	0.710	0.690	0.710	0.643	472,000
2025-01-13	0.690	0.710	0.680	0.710	0.643	1,194,000
2025-01-10	0.690	0.700	0.670	0.690	0.625	681,700
2025-01-09	0.650	0.680	0.640	0.680	0.616	910,800
2025-01-08	0.640	0.660	0.640	0.660	0.598	1,641,400
2025-01-07	0.630	0.650	0.630	0.640	0.580	537,300
2025-01-06	0.650	0.650	0.630	0.630	0.571	468,700
2025-01-03	0.590	0.640	0.590	0.640	0.580	1,732,700
2025-01-02	0.570	0.600	0.560	0.600	0.544	985,000
2024-12-31	0.560	0.560	0.540	0.540	0.489	693,100
2024-12-30	0.580	0.580	0.550	0.550	0.498	573,500
2024-12-27	0.560	0.570	0.540	0.560	0.507	752,500
2024-12-24	0.540	0.550	0.540	0.540	0.489	452,900
2024-12-23	0.560	0.560	0.540	0.540	0.489	532,700
2024-12-20	0.540	0.550	0.540	0.550	0.498	446,700
2024-12-19	0.530	0.560	0.530	0.550	0.498	830,700
2024-12-18	0.560	0.570	0.530	0.530	0.480	1,797,400
2024-12-17	0.590	0.590	0.550	0.550	0.498	1,276,400
2024-12-16	0.590	0.590	0.570	0.590	0.534	759,000
2024-12-13	0.600	0.600	0.580	0.580	0.525	364,700
2024-12-12	0.610	0.610	0.590	0.590	0.534	462,700
2024-12-11	0.600	0.610	0.590	0.610	0.553	271,800
2024-12-10	0.610	0.610	0.590	0.600	0.544	323,400
2024-12-09	0.600	0.620	0.600	0.600	0.544	461,700
2024-12-06	0.610	0.610	0.600	0.600	0.544	255,900
2024-12-05	0.620	0.630	0.600	0.600	0.544	469,700
2024-12-04	0.630	0.630	0.610	0.630	0.571	696,500
2024-12-03	0.620	0.630	0.610	0.630	0.571	279,700
2024-12-02	0.630	0.630	0.610	0.620	0.562	910,900
2024-11-29	0.630	0.630	0.620	0.630	0.571	870,600
2024-11-28	0.640	0.650	0.630	0.650	0.569	131,800
2024-11-27	0.630	0.630	0.610	0.630	0.552	461,600
2024-11-26	0.620	0.630	0.610	0.630	0.552	858,000
2024-11-25	0.640	0.650	0.620	0.620	0.543	3,547,800
2024-11-22	0.650	0.650	0.630	0.630	0.552	208,500
2024-11-21	0.640	0.650	0.620	0.650	0.569	652,200
2024-11-20	0.640	0.640	0.630	0.630	0.552	315,700
2024-11-19	0.650	0.660	0.620	0.640	0.560	928,200

← NewerPage 8 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.