PetroTal Corp. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-18	0.640	0.650	0.640	0.640	0.560	412,900
2024-11-15	0.650	0.650	0.640	0.650	0.569	352,700
2024-11-14	0.650	0.670	0.630	0.630	0.552	542,300
2024-11-13	0.670	0.670	0.650	0.650	0.569	428,200
2024-11-12	0.660	0.670	0.650	0.670	0.587	320,600
2024-11-11	0.670	0.670	0.640	0.650	0.569	758,000
2024-11-08	0.670	0.670	0.650	0.670	0.587	262,700
2024-11-07	0.660	0.690	0.660	0.680	0.595	703,700
2024-11-06	0.650	0.680	0.650	0.660	0.578	670,300
2024-11-05	0.660	0.670	0.660	0.670	0.587	706,000
2024-11-04	0.660	0.670	0.650	0.650	0.569	558,500
2024-11-01	0.670	0.670	0.640	0.650	0.569	746,300
2024-10-31	0.670	0.670	0.650	0.650	0.569	649,000
2024-10-30	0.670	0.690	0.660	0.670	0.587	596,300
2024-10-29	0.670	0.670	0.660	0.660	0.578	565,700
2024-10-28	0.650	0.670	0.650	0.670	0.587	942,900
2024-10-25	0.660	0.670	0.640	0.650	0.569	915,200
2024-10-24	0.670	0.670	0.660	0.660	0.578	790,700
2024-10-23	0.680	0.690	0.640	0.680	0.595	820,900
2024-10-22	0.690	0.690	0.670	0.670	0.587	595,400
2024-10-21	0.690	0.690	0.680	0.680	0.595	759,300
2024-10-18	0.690	0.700	0.680	0.680	0.595	528,500
2024-10-17	0.690	0.690	0.680	0.690	0.604	432,500
2024-10-16	0.700	0.700	0.680	0.690	0.604	640,900
2024-10-15	0.690	0.700	0.680	0.690	0.604	941,700
2024-10-11	0.700	0.700	0.680	0.700	0.613	542,500
2024-10-10	0.690	0.700	0.690	0.700	0.613	495,500
2024-10-09	0.710	0.710	0.690	0.690	0.604	791,900
2024-10-08	0.700	0.700	0.690	0.700	0.613	909,900
2024-10-07	0.700	0.720	0.690	0.700	0.613	1,070,100
2024-10-04	0.680	0.690	0.680	0.690	0.604	718,800
2024-10-03	0.640	0.680	0.640	0.660	0.578	787,800
2024-10-02	0.650	0.660	0.640	0.640	0.560	508,700
2024-10-01	0.640	0.660	0.630	0.650	0.569	900,800
2024-09-30	0.630	0.640	0.630	0.640	0.560	568,500
2024-09-27	0.630	0.650	0.610	0.610	0.534	766,000
2024-09-26	0.640	0.650	0.620	0.620	0.543	744,700
2024-09-25	0.670	0.670	0.650	0.660	0.578	522,600
2024-09-24	0.640	0.670	0.630	0.660	0.578	1,756,400
2024-09-23	0.640	0.640	0.630	0.630	0.552	162,300
2024-09-20	0.630	0.640	0.630	0.640	0.560	248,300
2024-09-19	0.630	0.640	0.630	0.640	0.560	130,600
2024-09-18	0.640	0.640	0.630	0.630	0.552	634,200
2024-09-17	0.620	0.640	0.620	0.640	0.560	452,100
2024-09-16	0.640	0.640	0.610	0.610	0.534	1,160,900
2024-09-13	0.660	0.660	0.640	0.640	0.560	206,700
2024-09-12	0.630	0.670	0.630	0.670	0.587	233,900
2024-09-11	0.640	0.640	0.620	0.620	0.543	538,700
2024-09-10	0.650	0.650	0.640	0.650	0.569	1,067,500
2024-09-09	0.660	0.670	0.630	0.650	0.569	1,132,500
2024-09-06	0.680	0.680	0.660	0.660	0.578	602,300
2024-09-05	0.680	0.690	0.670	0.680	0.595	241,800
2024-09-04	0.680	0.690	0.670	0.670	0.587	487,900
2024-09-03	0.700	0.700	0.670	0.690	0.604	757,600
2024-08-30	0.690	0.700	0.670	0.700	0.613	1,011,400
2024-08-29	0.720	0.720	0.700	0.700	0.595	406,700
2024-08-28	0.720	0.730	0.710	0.710	0.604	237,700
2024-08-27	0.730	0.730	0.710	0.730	0.621	384,300
2024-08-26	0.730	0.730	0.720	0.720	0.612	419,700
2024-08-23	0.720	0.730	0.720	0.720	0.612	476,700

← NewerPage 9 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.