Canada markets open in 7 hours 27 minutes

Petrus Resources Ltd. (PRQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.6200-0.0400 (-1.50%)
At close: 04:00PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20222.68002.71002.61002.62002.620013,400
Nov 29, 20222.58002.70002.58002.66002.660056,700
Nov 28, 20222.60002.67002.52002.52002.520038,600
Nov 25, 20222.72002.77002.67002.71002.710056,000
Nov 24, 20222.55002.72002.55002.72002.720028,900
Nov 23, 20222.67002.67002.60002.62002.620046,100
Nov 22, 20222.61002.75002.61002.69002.690034,200
Nov 21, 20222.61002.64002.39002.60002.600081,100
Nov 18, 20222.61002.72002.56002.63002.630022,600
Nov 17, 20222.75002.78002.60002.70002.700053,000
Nov 16, 20222.80002.83002.73002.75002.750042,500
Nov 15, 20222.99002.99002.83002.86002.8600150,400
Nov 14, 20222.92003.01002.86002.92002.920061,000
Nov 11, 20222.90002.97002.90002.96002.960060,800
Nov 10, 20222.73002.92002.73002.85002.850072,000
Nov 09, 20222.93002.93002.71002.74002.7400127,500
Nov 08, 20222.98003.00002.86002.93002.930049,700
Nov 07, 20222.91002.98002.88002.98002.980077,400
Nov 04, 20222.96003.00002.83002.91002.9100104,000
Nov 03, 20222.78002.89002.77002.88002.880037,000
Nov 02, 20222.82002.90002.74002.81002.810089,000
Nov 01, 20223.00003.00002.70002.80002.800097,100
Oct 31, 20222.72002.93002.72002.92002.9200213,500
Oct 28, 20222.74002.79002.66002.70002.700032,700
Oct 27, 20222.65002.77002.62002.72002.7200175,400
Oct 26, 20222.61002.78002.60002.64002.6400139,300
Oct 25, 20222.70002.70002.60002.61002.610045,600
Oct 24, 20222.74002.76002.58002.58002.580090,800
Oct 21, 20222.75002.76002.60002.66002.660077,600
Oct 20, 20222.69002.88002.65002.71002.7100114,100
Oct 19, 20222.42002.74002.40002.70002.7000113,300
Oct 18, 20222.45002.47002.36002.45002.450056,600
Oct 17, 20222.30002.48002.30002.41002.410031,500
Oct 14, 20222.40002.45002.28002.32002.320062,300
Oct 13, 20222.38002.55002.25002.42002.420065,400
Oct 12, 20222.50002.50002.33002.40002.400064,900
Oct 11, 20222.54002.58002.30002.51002.5100154,200
Oct 07, 20222.78002.80002.53502.61002.6100192,400
Oct 06, 20222.54002.72002.54002.70002.7000204,200
Oct 05, 20222.31002.53002.25002.53002.5300122,400
Oct 04, 20222.08002.36002.08002.32002.3200185,800
Oct 03, 20222.00002.11002.00002.09002.0900163,600
Sept 30, 20221.95001.98001.91001.95001.950027,000
Sept 29, 20221.96002.00001.88001.97001.970052,900
Sept 28, 20221.89002.07001.89002.07002.070084,500
Sept 27, 20221.83001.92001.83001.88001.880059,100
Sept 26, 20221.81001.90001.75001.77001.7700114,700
Sept 23, 20221.96001.96001.78001.84001.8400188,600
Sept 22, 20222.03002.11001.97002.02002.0200148,800
Sept 21, 20222.08002.15001.98002.04002.0400117,800
Sept 20, 20222.02002.11001.97002.10002.1000170,700
Sept 19, 20222.00002.02001.94002.02002.020038,700
Sept 16, 20221.99002.03001.93002.01002.010033,100
Sept 15, 20222.01002.01001.95001.99001.990039,800
Sept 14, 20221.95002.05001.92002.04002.040083,100
Sept 13, 20221.89001.96001.85001.91001.910023,100
Sept 12, 20222.04002.04001.94001.94001.940023,400
Sept 09, 20221.80001.98001.79001.98001.9800177,400
Sept 08, 20221.70001.80001.70001.78001.7800103,700
Sept 07, 20221.77001.80001.71001.71001.7100949,600
Sept 06, 20221.80001.85001.75001.80001.8000143,200
Sept 02, 20221.90001.92001.77001.78001.7800130,100
Sept 01, 20221.95001.96001.79001.81001.8100184,900
Aug 31, 20221.90002.00001.87001.96001.960072,100
Aug 30, 20221.93002.00001.85001.99001.990090,000
Aug 29, 20221.97002.04001.93001.96001.9600179,500
Aug 26, 20222.05002.09001.86001.93001.930080,600
Aug 25, 20222.07002.13002.04002.04002.0400181,400
Aug 24, 20221.94002.05001.92002.03002.0300185,400
Aug 23, 20221.88002.05001.87001.94001.9400107,900
Aug 22, 20221.95002.00001.80001.89001.890077,300
Aug 19, 20221.97002.03001.92001.92001.920017,000
Aug 18, 20221.90002.28001.88002.00002.0000180,100
Aug 17, 20221.76001.91001.76001.86001.860082,200
Aug 16, 20221.71001.88001.71001.76001.7600127,800
Aug 15, 20221.77001.78001.65001.74001.740064,800
Aug 12, 20221.77001.85001.77001.78001.780057,300
Aug 11, 20221.72001.83001.69001.81001.8100124,500
Aug 10, 20221.75001.81001.70001.78001.780046,400
Aug 09, 20221.77001.85001.73001.76001.760091,400
Aug 08, 20221.83001.83001.76001.79001.790044,800
Aug 05, 20221.77001.89001.76001.83001.830022,800
Aug 04, 20221.90001.92001.80001.80001.800072,800
Aug 03, 20222.01002.01001.91001.91001.910031,900
Aug 02, 20222.08002.11002.00002.02002.020054,700
Jul 29, 20222.14002.23002.11002.13002.130057,200
Jul 28, 20222.05002.13002.00002.08002.080061,900
Jul 27, 20221.96002.09001.88002.09002.090094,900
Jul 26, 20221.96002.03001.95001.96001.960065,900
Jul 25, 20221.92002.00001.90001.96001.960027,900
Jul 22, 20222.00002.05001.92001.92001.920044,200
Jul 21, 20221.94002.01001.92001.97001.9700173,500
Jul 20, 20222.05002.12001.93001.97001.9700138,100
Jul 19, 20221.77002.04001.77002.01002.0100133,900
Jul 18, 20221.65001.83001.58001.74001.7400180,900
Jul 15, 20221.70001.75001.65001.65001.650026,700
Jul 14, 20221.65001.73001.57001.70001.700068,000
Jul 13, 20221.64001.78001.60001.73001.730075,500
Jul 12, 20221.65001.77001.58001.71001.7100108,100
Jul 11, 20221.88001.88001.77001.80001.800029,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...