PetroTal Corp. (TAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.8200

-0.0100

(-1.20%)

At close: 04:00PM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	0.8300	0.8300	0.8200	0.8200	0.8200	982,002
May 07, 2024	0.8200	0.8300	0.8000	0.8300	0.8300	334,500
May 06, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	102,700
May 03, 2024	0.8100	0.8100	0.8000	0.8000	0.8000	237,600
May 02, 2024	0.8000	0.8200	0.8000	0.8100	0.8100	172,600
May 01, 2024	0.8100	0.8200	0.8000	0.8200	0.8200	458,200
Apr 30, 2024	0.8200	0.8300	0.8000	0.8000	0.8000	628,500
Apr 29, 2024	0.8200	0.8400	0.8100	0.8300	0.8300	756,800
Apr 26, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	133,800
Apr 25, 2024	0.8100	0.8200	0.8000	0.8100	0.8100	174,300
Apr 24, 2024	0.8200	0.8200	0.8100	0.8200	0.8200	83,400
Apr 23, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	159,300
Apr 22, 2024	0.8200	0.8200	0.8000	0.8100	0.8100	218,500
Apr 19, 2024	0.8100	0.8300	0.8100	0.8300	0.8300	150,900
Apr 18, 2024	0.8200	0.8300	0.8200	0.8300	0.8300	194,700
Apr 17, 2024	0.8500	0.8500	0.8100	0.8100	0.8100	449,500
Apr 16, 2024	0.8500	0.8600	0.8500	0.8600	0.8600	153,300
Apr 15, 2024	0.8500	0.8700	0.8500	0.8600	0.8600	655,500
Apr 12, 2024	0.8500	0.8600	0.8300	0.8400	0.8400	758,100
Apr 11, 2024	0.8300	0.8600	0.8300	0.8500	0.8500	581,900
Apr 10, 2024	0.8100	0.8300	0.8000	0.8300	0.8300	315,900
Apr 09, 2024	0.8100	0.8200	0.8000	0.8100	0.8100	455,700
Apr 08, 2024	0.8100	0.8100	0.8000	0.8100	0.8100	223,600
Apr 05, 2024	0.7900	0.8100	0.7900	0.8000	0.8000	694,600
Apr 04, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	384,200
Apr 03, 2024	0.7800	0.7900	0.7700	0.7800	0.7800	1,049,200
Apr 02, 2024	0.7700	0.7800	0.7700	0.7800	0.7800	610,600
Apr 01, 2024	0.7600	0.7800	0.7300	0.7600	0.7600	1,049,400
Mar 28, 2024	0.7600	0.7700	0.7400	0.7700	0.7700	859,000
Mar 27, 2024	0.7700	0.7700	0.7400	0.7600	0.7600	1,273,100
Mar 26, 2024	0.7600	0.7700	0.7600	0.7600	0.7600	339,400
Mar 25, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	570,700
Mar 22, 2024	0.7900	0.7900	0.7700	0.7700	0.7700	88,900
Mar 21, 2024	0.7800	0.7900	0.7800	0.7900	0.7900	819,800
Mar 20, 2024	0.7800	0.7800	0.7600	0.7800	0.7800	441,300
Mar 19, 2024	0.7800	0.7800	0.7700	0.7800	0.7800	529,400
Mar 18, 2024	0.7700	0.7800	0.7600	0.7700	0.7700	337,500
Mar 15, 2024	0.7800	0.7800	0.7700	0.7700	0.7700	465,500
Mar 14, 2024	0.7800	0.7900	0.7700	0.7900	0.7900	506,300
Mar 13, 2024	0.7600	0.7800	0.7600	0.7800	0.7800	394,400
Mar 12, 2024	0.7600	0.7700	0.7500	0.7700	0.7700	187,700
Mar 11, 2024	0.7800	0.7800	0.7500	0.7500	0.7500	736,000
Mar 08, 2024	0.7700	0.7800	0.7600	0.7800	0.7800	414,500
Mar 07, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	131,100
Mar 06, 2024	0.7600	0.7800	0.7400	0.7600	0.7600	718,400
Mar 05, 2024	0.7500	0.7600	0.7500	0.7600	0.7600	116,400
Mar 04, 2024	0.7500	0.7600	0.7400	0.7500	0.7500	250,600
Mar 01, 2024	0.7300	0.7700	0.7300	0.7600	0.7600	591,000
Feb 29, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	479,800
Feb 28, 2024	0.7400	0.7400	0.7200	0.7400	0.7400	407,700
Feb 28, 2024	0.027 Dividend
Feb 27, 2024	0.7500	0.7600	0.7300	0.7400	0.7130	490,400
Feb 26, 2024	0.7600	0.7600	0.7300	0.7400	0.7130	309,500
Feb 23, 2024	0.7500	0.7600	0.7400	0.7600	0.7323	310,300
Feb 22, 2024	0.7600	0.7600	0.7500	0.7500	0.7226	91,000
Feb 21, 2024	0.7500	0.7600	0.7500	0.7600	0.7323	334,000
Feb 20, 2024	0.7600	0.7600	0.7200	0.7200	0.6937	585,200
Feb 16, 2024	0.7700	0.7700	0.7400	0.7600	0.7323	380,600
Feb 15, 2024	0.7600	0.7700	0.7500	0.7700	0.7419	166,300
Feb 14, 2024	0.7500	0.7700	0.7500	0.7600	0.7323	194,000
Feb 13, 2024	0.7200	0.7400	0.7200	0.7400	0.7130	1,391,100
Feb 12, 2024	0.7200	0.7300	0.7100	0.7200	0.6937	1,055,300
Feb 09, 2024	0.7300	0.7300	0.7100	0.7200	0.6937	343,600
Feb 08, 2024	0.7200	0.7400	0.7200	0.7300	0.7034	138,600
Feb 07, 2024	0.7300	0.7500	0.7100	0.7200	0.6937	226,100
Feb 06, 2024	0.7200	0.7400	0.7100	0.7100	0.6841	683,200
Feb 05, 2024	0.7600	0.7600	0.7200	0.7200	0.6937	431,800
Feb 02, 2024	0.7700	0.7700	0.7400	0.7400	0.7130	458,700
Feb 01, 2024	0.7800	0.7900	0.7600	0.7600	0.7323	236,100
Jan 31, 2024	0.8000	0.8000	0.7700	0.7800	0.7515	205,900
Jan 30, 2024	0.8000	0.8000	0.7800	0.7900	0.7612	257,800
Jan 29, 2024	0.7900	0.8000	0.7800	0.8000	0.7708	157,300
Jan 26, 2024	0.8000	0.8000	0.7800	0.7900	0.7612	210,200
Jan 25, 2024	0.7700	0.8000	0.7500	0.8000	0.7708	426,000
Jan 24, 2024	0.7800	0.7900	0.7600	0.7900	0.7612	557,200
Jan 23, 2024	0.8000	0.8000	0.7700	0.7900	0.7612	596,600
Jan 22, 2024	0.8000	0.8000	0.7800	0.8000	0.7708	529,000
Jan 19, 2024	0.8100	0.8200	0.8000	0.8200	0.7901	203,400
Jan 18, 2024	0.8200	0.8200	0.8000	0.8100	0.7804	189,300
Jan 17, 2024	0.8300	0.8300	0.7900	0.8300	0.7997	375,100
Jan 16, 2024	0.8400	0.8400	0.8200	0.8300	0.7997	315,400
Jan 15, 2024	0.8300	0.8400	0.8300	0.8400	0.8094	158,800
Jan 12, 2024	0.8200	0.8500	0.8200	0.8400	0.8094	446,500
Jan 11, 2024	0.8100	0.8200	0.8100	0.8200	0.7901	16,100
Jan 10, 2024	0.8100	0.8200	0.8000	0.8200	0.7901	556,000
Jan 09, 2024	0.8000	0.8000	0.7900	0.8000	0.7708	138,400
Jan 08, 2024	0.8000	0.8000	0.7900	0.8000	0.7708	112,100
Jan 05, 2024	0.8000	0.8200	0.8000	0.8100	0.7804	173,400
Jan 04, 2024	0.8000	0.8000	0.7900	0.8000	0.7708	51,500
Jan 03, 2024	0.8000	0.8000	0.7900	0.8000	0.7708	170,200
Jan 02, 2024	0.7900	0.8100	0.7800	0.7800	0.7515	549,400
Dec 29, 2023	0.8000	0.8100	0.7900	0.7900	0.7612	208,300
Dec 28, 2023	0.8100	0.8100	0.7900	0.7900	0.7612	127,000
Dec 27, 2023	0.8100	0.8200	0.8000	0.8000	0.7708	336,100
Dec 22, 2023	0.8300	0.8300	0.8100	0.8200	0.7901	204,100
Dec 21, 2023	0.8100	0.8500	0.8100	0.8500	0.8190	391,900
Dec 20, 2023	0.8200	0.8300	0.8000	0.8200	0.7901	185,700
Dec 19, 2023	0.8200	0.8300	0.8100	0.8100	0.7804	469,000
Dec 18, 2023	0.8200	0.8300	0.8100	0.8200	0.7901	549,200
Dec 15, 2023	0.8200	0.8200	0.8100	0.8200	0.7901	605,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7286-0.0002(-0.02%)

CRUDE OIL79.25+0.26(+0.33%)

Bitcoin CAD83,685.87-1,884.59(-2.20%)

PetroTal Corp. (TAL.TO)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7286
-0.0002(-0.02%)

CRUDE OIL
79.25
+0.26(+0.33%)

Bitcoin CAD
83,685.87
-1,884.59(-2.20%)