PetroChina Company Limited (PCCYF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

0.8900

-0.0323

(-3.50%)

At close: 03:38PM EDT

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.8860	0.9000	0.8860	0.8900	0.8900	20,417
May 02, 2024	0.9100	0.9400	0.9100	0.9200	0.9200	59,900
May 01, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	500
Apr 30, 2024	0.9100	0.9200	0.9100	0.9200	0.9200	15,400
Apr 29, 2024	0.9000	0.9300	0.9000	0.9300	0.9300	25,000
Apr 26, 2024	0.9400	0.9600	0.9400	0.9500	0.9500	19,600
Apr 25, 2024	0.9300	0.9500	0.9100	0.9100	0.9100	1,060,400
Apr 24, 2024	0.8900	0.9200	0.8900	0.9200	0.9200	52,000
Apr 23, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	7,000
Apr 22, 2024	0.9300	0.9300	0.8900	0.9200	0.9200	522,100
Apr 19, 2024	0.9500	0.9700	0.9500	0.9700	0.9700	75,500
Apr 18, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	-
Apr 17, 2024	0.9600	0.9600	0.9300	0.9500	0.9500	17,400
Apr 16, 2024	0.9600	0.9600	0.9300	0.9300	0.9300	20,300
Apr 15, 2024	0.9000	0.9600	0.9000	0.9600	0.9600	98,300
Apr 12, 2024	0.8800	0.9100	0.8800	0.9100	0.9100	16,500
Apr 11, 2024	0.9400	0.9400	0.9300	0.9300	0.9300	356,000
Apr 10, 2024	0.8800	0.9400	0.8800	0.9200	0.9200	89,300
Apr 09, 2024	0.9200	0.9200	0.8800	0.9100	0.9100	206,700
Apr 08, 2024	0.9100	0.9100	0.9100	0.9100	0.9100	5,100
Apr 05, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	344,000
Apr 04, 2024	0.9200	0.9200	0.9100	0.9200	0.9200	21,900
Apr 03, 2024	0.9200	0.9200	0.9100	0.9100	0.9100	298,500
Apr 02, 2024	0.8700	0.9200	0.8700	0.9100	0.9100	379,700
Apr 01, 2024	0.8300	0.8500	0.8300	0.8500	0.8500	36,800
Mar 28, 2024	0.8300	0.8500	0.8100	0.8500	0.8500	236,400
Mar 27, 2024	0.8600	0.8600	0.8300	0.8300	0.8300	60,100
Mar 26, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	59,900
Mar 25, 2024	0.8000	0.8400	0.8000	0.8300	0.8300	4,200
Mar 22, 2024	0.8400	0.8500	0.8200	0.8200	0.8200	72,800
Mar 21, 2024	0.7900	0.8400	0.7900	0.8400	0.8400	127,200
Mar 20, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	2,000
Mar 19, 2024	0.8000	0.8200	0.8000	0.8200	0.8200	75,100
Mar 18, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	100
Mar 15, 2024	0.8100	0.8100	0.7800	0.8100	0.8100	309,600
Mar 14, 2024	0.7800	0.8200	0.7800	0.8000	0.8000	304,500
Mar 13, 2024	0.8000	0.8000	0.7800	0.7800	0.7800	562,100
Mar 12, 2024	0.7900	0.8000	0.7900	0.8000	0.8000	48,700
Mar 11, 2024	0.7900	0.8000	0.7800	0.7900	0.7900	56,800
Mar 08, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	30,800
Mar 07, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	435,000
Mar 06, 2024	0.7900	0.7900	0.7500	0.7700	0.7700	183,700
Mar 05, 2024	0.7700	0.7700	0.7500	0.7500	0.7500	27,600
Mar 04, 2024	0.7800	0.7900	0.7800	0.7800	0.7800	76,600
Mar 01, 2024	0.7700	0.7700	0.7600	0.7600	0.7600	3,200
Feb 29, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	2,800
Feb 28, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	44,500
Feb 27, 2024	0.7500	0.7900	0.7500	0.7800	0.7800	36,900
Feb 26, 2024	0.7500	0.8000	0.7500	0.7900	0.7900	40,900
Feb 23, 2024	0.7500	0.8000	0.7500	0.7700	0.7700	64,100
Feb 22, 2024	0.7800	0.8000	0.7600	0.7800	0.7800	175,700
Feb 21, 2024	0.7600	0.7600	0.7400	0.7500	0.7500	151,600
Feb 20, 2024	0.7300	0.7500	0.7100	0.7400	0.7400	350,400
Feb 16, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	102,000
Feb 15, 2024	0.7100	0.7300	0.7100	0.7100	0.7100	71,300
Feb 14, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	7,900
Feb 13, 2024	0.7100	0.7100	0.7000	0.7100	0.7100	85,000
Feb 12, 2024	0.7000	0.7100	0.7000	0.7100	0.7100	24,300
Feb 09, 2024	0.7200	0.7200	0.7100	0.7100	0.7100	621,300
Feb 08, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	10,700
Feb 07, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	281,100
Feb 06, 2024	0.7200	0.7400	0.7000	0.7200	0.7200	327,200
Feb 05, 2024	0.7100	0.7500	0.7100	0.7300	0.7300	33,600
Feb 02, 2024	0.7200	0.7500	0.7100	0.7500	0.7500	886,800
Feb 01, 2024	0.7300	0.7300	0.7100	0.7100	0.7100	38,800
Jan 31, 2024	0.7200	0.7200	0.6900	0.6900	0.6900	140,400
Jan 30, 2024	0.6900	0.7400	0.6900	0.7200	0.7200	84,100
Jan 29, 2024	0.7300	0.7400	0.7300	0.7300	0.7300	48,500
Jan 26, 2024	0.7300	0.7300	0.6900	0.6900	0.6900	182,400
Jan 25, 2024	0.7000	0.7300	0.6900	0.7100	0.7100	409,400
Jan 24, 2024	0.6300	0.6900	0.6300	0.6400	0.6400	28,900
Jan 23, 2024	0.6100	0.6700	0.6100	0.6600	0.6600	15,900
Jan 22, 2024	0.6100	0.6400	0.6100	0.6400	0.6400	6,300
Jan 19, 2024	0.6500	0.6600	0.6400	0.6500	0.6500	262,600
Jan 18, 2024	0.6400	0.6400	0.6300	0.6300	0.6300	45,700
Jan 17, 2024	0.6600	0.6600	0.6100	0.6600	0.6600	11,900
Jan 16, 2024	0.6900	0.6900	0.6300	0.6700	0.6700	56,300
Jan 12, 2024	0.6500	0.6700	0.6500	0.6500	0.6500	328,000
Jan 11, 2024	0.6500	0.6800	0.6500	0.6500	0.6500	4,700
Jan 10, 2024	0.6700	0.6800	0.6500	0.6800	0.6800	18,900
Jan 09, 2024	0.6800	0.6900	0.6600	0.6900	0.6900	40,100
Jan 08, 2024	0.7000	0.7000	0.6800	0.6900	0.6900	8,800
Jan 05, 2024	0.6900	0.6900	0.6600	0.6900	0.6900	176,000
Jan 04, 2024	0.6700	0.6900	0.6700	0.6800	0.6800	132,800
Jan 03, 2024	0.6700	0.6700	0.6600	0.6700	0.6700	189,300
Jan 02, 2024	0.6600	0.6700	0.6400	0.6700	0.6700	73,200
Dec 29, 2023	0.6500	0.6600	0.6500	0.6600	0.6600	730,900
Dec 28, 2023	0.6200	0.6700	0.6200	0.6600	0.6600	115,300
Dec 27, 2023	0.6500	0.6600	0.6400	0.6500	0.6500	200,300
Dec 26, 2023	0.6400	0.6400	0.6100	0.6400	0.6400	144,200
Dec 22, 2023	0.6100	0.6500	0.6100	0.6400	0.6400	169,200
Dec 21, 2023	0.6100	0.6100	0.6100	0.6100	0.6100	200
Dec 20, 2023	0.6300	0.6300	0.6100	0.6200	0.6200	19,800
Dec 19, 2023	0.6100	0.6700	0.6100	0.6300	0.6300	10,100
Dec 18, 2023	0.6200	0.6600	0.6100	0.6300	0.6300	165,500
Dec 15, 2023	0.6300	0.6300	0.6100	0.6100	0.6100	152,000
Dec 14, 2023	0.6100	0.6300	0.6100	0.6200	0.6200	109,200
Dec 13, 2023	0.6200	0.6200	0.6000	0.6200	0.6200	38,900
Dec 12, 2023	0.6300	0.6300	0.6100	0.6200	0.6200	16,500
Dec 11, 2023	0.6200	0.6500	0.6200	0.6300	0.6300	17,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,197.45+5,141.29(+6.34%)

PetroChina Company Limited (PCCYF)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,197.45
+5,141.29(+6.34%)