Canada markets close in 5 hours 42 minutes

Petrus Resources Ltd. (PRQ.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3800-0.0300 (-2.13%)
As of 09:58AM EST. Market open.
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 04, 20241.43001.44001.38001.38001.380013,472
Mar 01, 20241.34001.41001.33001.41001.4100106,400
Feb 29, 20241.31001.34001.30001.33001.330022,300
Feb 28, 20241.31001.32001.30001.30001.30008,600
Feb 27, 20241.29001.30001.26001.29001.290045,900
Feb 26, 20241.28001.29001.27001.28001.280032,800
Feb 23, 20241.28001.29001.26001.28001.280030,900
Feb 22, 20241.27001.29001.26001.28001.280053,000
Feb 21, 20241.26001.27001.23001.25001.250043,600
Feb 20, 20241.26001.26001.24001.25001.250033,800
Feb 16, 20241.26001.26001.23001.25001.250021,000
Feb 15, 20241.25001.27001.24001.24001.240017,200
Feb 15, 20240.01 Dividend
Feb 14, 20241.25001.27001.24001.25001.240042,700
Feb 13, 20241.26001.28001.24001.25001.240092,700
Feb 12, 20241.24001.28001.24001.28001.269819,800
Feb 09, 20241.26001.28001.24001.25001.240030,600
Feb 08, 20241.27001.28001.25001.27001.259828,900
Feb 07, 20241.27001.29001.25001.26001.249935,600
Feb 06, 20241.27001.27001.24001.27001.259820,100
Feb 05, 20241.26001.26001.25001.25001.240014,400
Feb 02, 20241.23001.24001.21001.22001.210214,400
Feb 01, 20241.28001.28001.22001.22001.210233,000
Jan 31, 20241.27001.29001.25001.25001.2400106,700
Jan 30, 20241.28001.29001.28001.28001.269822,100
Jan 29, 20241.29001.30001.27001.29001.279743,900
Jan 26, 20241.28001.29001.27001.29001.27979,800
Jan 25, 20241.31001.31001.27001.28001.269826,700
Jan 24, 20241.30001.31001.27001.31001.299561,600
Jan 23, 20241.29001.32001.27001.27001.259813,700
Jan 22, 20241.29001.29001.27001.29001.279713,200
Jan 19, 20241.29001.30001.26001.27001.259820,700
Jan 18, 20241.29001.31001.27001.27001.259821,200
Jan 17, 20241.29001.29001.28001.29001.279710,300
Jan 16, 20241.34001.34001.29001.29001.279712,200
Jan 15, 20241.26001.34001.26001.33001.319425,400
Jan 15, 20240.01 Dividend
Jan 12, 20241.33001.33001.25001.26001.240044,400
Jan 11, 20241.32001.34001.31001.33001.30896,900
Jan 10, 20241.34001.36001.26001.33001.3089144,600
Jan 09, 20241.29001.32001.29001.32001.299023,000
Jan 08, 20241.32001.33001.26001.27001.2498120,300
Jan 05, 20241.33001.33001.29001.31001.289226,100
Jan 04, 20241.32001.32001.25001.25001.230225,600
Jan 03, 20241.30001.32001.27001.31001.289238,100
Jan 02, 20241.33001.35001.30001.30001.279447,100
Dec 29, 20231.30001.33001.30001.31001.289214,500
Dec 28, 20231.31001.33001.29001.29001.26959,400
Dec 27, 20231.25001.40001.25001.28001.259768,900
Dec 22, 20231.27001.28001.25001.25001.230229,600
Dec 21, 20231.30001.30001.23001.28001.259752,900
Dec 20, 20231.31001.34001.29001.30001.279441,100
Dec 19, 20231.38001.38001.28001.30001.279450,000
Dec 18, 20231.34001.40001.33001.35001.328690,000
Dec 15, 20231.39001.39001.34001.35001.328632,000
Dec 14, 20231.34001.40001.34001.34001.318771,300
Dec 13, 20231.32001.35001.32001.35001.328619,300
Dec 12, 20231.33001.36001.31001.32001.299064,700
Dec 11, 20231.33001.39001.32001.36001.338431,800
Dec 08, 20231.30001.39001.29001.37001.3483137,800
Dec 07, 20231.23001.36001.20001.32001.299065,000
Dec 06, 20231.21001.24001.20001.22001.200631,000
Dec 05, 20231.23001.23001.22001.22001.20062,800
Dec 04, 20231.27001.29001.22001.22001.200633,200
Dec 01, 20231.27001.30001.24001.24001.220329,400
Nov 30, 20231.30001.30001.24001.24001.220345,900
Nov 29, 20231.29001.29001.24001.26001.240027,200
Nov 28, 20231.27001.27001.25001.25001.230212,300
Nov 27, 20231.33001.35001.26001.28001.259730,700
Nov 24, 20231.33001.33001.31001.33001.308930,900
Nov 23, 20231.36001.37001.31001.35001.328621,600
Nov 22, 20231.38001.38001.36001.36001.338427,400
Nov 21, 20231.38001.43001.37001.38001.358129,300
Nov 20, 20231.40001.42001.37001.38001.358125,000
Nov 17, 20231.36001.39001.36001.37001.348322,900
Nov 16, 20231.44001.44001.27001.33001.308983,000
Nov 15, 20231.43001.44001.36001.40001.377831,600
Nov 14, 20231.45001.46001.40001.46001.436824,900
Nov 13, 20231.36001.44001.35001.43001.407365,300
Nov 10, 20231.29001.38001.28001.31001.2892106,000
Nov 09, 20231.22001.36001.22001.29001.2695121,700
Nov 08, 20231.23001.23001.11001.19001.171175,300
Nov 07, 20231.22001.22001.20001.20001.181011,000
Nov 06, 20231.22001.24001.21001.23001.210526,800
Nov 03, 20231.23001.23001.18001.21001.190856,800
Nov 02, 20231.22001.30001.19001.23001.210587,200
Nov 01, 20231.18001.27001.15001.22001.2006200,900
Oct 31, 20231.37001.37001.15001.15001.1317473,900
Oct 30, 20231.42001.44001.28001.35001.328677,100
Oct 27, 20231.45001.45001.38001.39001.367936,300
Oct 26, 20231.40001.40001.38001.38001.35814,500
Oct 25, 20231.44001.44001.40001.40001.377836,100
Oct 25, 20230.03 Dividend
Oct 24, 20231.41001.44001.40001.44001.387618,500
Oct 23, 20231.43001.45001.41001.41001.358725,500
Oct 20, 20231.45001.45001.40001.42001.368333,600
Oct 19, 20231.46001.46001.42001.44001.387620,400
Oct 18, 20231.52001.52001.45001.45001.397344,500
Oct 17, 20231.55001.56001.50001.53001.474369,200
Oct 16, 20231.58001.60001.56001.57001.512924,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...