Canada markets closed

PetroTal Corp. (TAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.70000.0000 (0.00%)
At close: 04:00PM EDT
Time Period:
Oct 14, 2023 - Oct 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 20240.70000.70000.68000.70000.7000542,500
Oct 10, 20240.69000.70000.69000.70000.7000495,500
Oct 09, 20240.71000.71000.69000.69000.6900791,900
Oct 08, 20240.70000.70000.69000.70000.7000909,900
Oct 07, 20240.70000.72000.69000.70000.70001,070,100
Oct 04, 20240.68000.69000.68000.69000.6900718,800
Oct 03, 20240.64000.68000.64000.66000.6600787,800
Oct 02, 20240.65000.66000.64000.64000.6400508,700
Oct 01, 20240.64000.66000.63000.65000.6500900,800
Sept 30, 20240.63000.64000.63000.64000.6400568,500
Sept 27, 20240.63000.65000.61000.61000.6100766,000
Sept 26, 20240.64000.65000.62000.62000.6200744,700
Sept 25, 20240.67000.67000.65000.66000.6600522,600
Sept 24, 20240.64000.67000.63000.66000.66001,756,400
Sept 23, 20240.64000.64000.63000.63000.6300162,300
Sept 20, 20240.63000.64000.63000.64000.6400248,300
Sept 19, 20240.63000.64000.63000.64000.6400130,600
Sept 18, 20240.64000.64000.63000.63000.6300634,200
Sept 17, 20240.62000.64000.62000.64000.6400452,100
Sept 16, 20240.64000.64000.61000.61000.61001,160,900
Sept 13, 20240.66000.66000.64000.64000.6400206,700
Sept 12, 20240.63000.67000.63000.67000.6700233,900
Sept 11, 20240.64000.64000.62000.62000.6200538,700
Sept 10, 20240.65000.65000.64000.65000.65001,067,500
Sept 09, 20240.66000.67000.63000.65000.65001,132,500
Sept 06, 20240.68000.68000.66000.66000.6600602,300
Sept 05, 20240.68000.69000.67000.68000.6800241,800
Sept 04, 20240.68000.69000.67000.67000.6700487,900
Sept 03, 20240.70000.70000.67000.69000.6900757,600
Aug 30, 20240.69000.70000.67000.70000.70001,011,400
Aug 30, 20240.02 Dividend
Aug 29, 20240.72000.72000.70000.70000.6800406,700
Aug 28, 20240.72000.73000.71000.71000.6897237,700
Aug 27, 20240.73000.73000.71000.73000.7091384,300
Aug 26, 20240.73000.73000.72000.72000.6994419,700
Aug 23, 20240.72000.73000.72000.72000.6994476,700
Aug 22, 20240.72000.72000.71000.72000.6994419,400
Aug 21, 20240.72000.73000.71000.71000.6897404,400
Aug 20, 20240.72000.73000.71000.71000.6897181,000
Aug 19, 20240.74000.74000.71000.71000.6897362,200
Aug 16, 20240.73000.74000.71000.74000.7189268,800
Aug 15, 20240.72000.74000.72000.72000.6994312,700
Aug 14, 20240.70000.75000.70000.74000.71891,394,700
Aug 13, 20240.71000.71000.69000.69000.6703169,400
Aug 12, 20240.70000.71000.70000.71000.6897415,300
Aug 09, 20240.69000.70000.69000.69000.6703195,900
Aug 08, 20240.69000.71000.67000.69000.6703728,400
Aug 07, 20240.68000.69000.68000.68000.6606381,800
Aug 06, 20240.68000.69000.67000.68000.6606932,800
Aug 02, 20240.72000.72000.67000.70000.68001,377,500
Aug 01, 20240.73000.73000.71000.71000.6897631,000
Jul 31, 20240.73000.74000.73000.73000.709154,200
Jul 30, 20240.73000.73000.71000.71000.6897922,200
Jul 29, 20240.74000.76000.72000.72000.6994448,900
Jul 26, 20240.74000.75000.72000.75000.7286563,300
Jul 25, 20240.75000.75000.73000.74000.7189587,400
Jul 24, 20240.76000.76000.74000.75000.7286776,100
Jul 23, 20240.77000.77000.74000.75000.7286316,900
Jul 22, 20240.75000.77000.75000.75000.7286558,500
Jul 19, 20240.75000.77000.75000.77000.7480247,000
Jul 18, 20240.76000.78000.75000.75000.7286912,500
Jul 17, 20240.77000.77000.76000.77000.7480173,400
Jul 16, 20240.76000.77000.76000.77000.74801,043,600
Jul 15, 20240.75000.77000.75000.76000.7383586,500
Jul 12, 20240.75000.76000.74000.75000.72861,213,100
Jul 11, 20240.75000.75000.74000.75000.7286513,000
Jul 10, 20240.73000.75000.73000.74000.71891,420,300
Jul 09, 20240.74000.74000.72000.74000.7189674,700
Jul 08, 20240.74000.75000.73000.73000.7091268,000
Jul 05, 20240.75000.76000.73000.74000.7189390,100
Jul 04, 20240.76000.76000.75000.76000.7383156,600
Jul 03, 20240.76000.76000.74000.74000.7189309,500
Jul 02, 20240.73000.76000.73000.76000.7383247,200
Jun 28, 20240.73000.74000.73000.74000.7189376,900
Jun 27, 20240.75000.75000.73000.75000.7286327,500
Jun 26, 20240.73000.74000.73000.74000.7189211,800
Jun 25, 20240.72000.74000.72000.74000.7189221,700
Jun 24, 20240.71000.73000.70000.72000.6994520,600
Jun 21, 20240.72000.72000.70000.72000.69941,216,600
Jun 20, 20240.71000.72000.70000.72000.6994681,500
Jun 19, 20240.72000.73000.71000.72000.6994765,800
Jun 18, 20240.73000.74000.72000.73000.7091227,700
Jun 17, 20240.73000.74000.72000.73000.7091247,400
Jun 14, 20240.71000.73000.70000.73000.7091880,500
Jun 13, 20240.75000.75000.73000.74000.7189509,400
Jun 12, 20240.76000.76000.75000.76000.7383187,900
Jun 11, 20240.74000.76000.74000.76000.7383218,500
Jun 10, 20240.77000.77000.74000.76000.7383640,000
Jun 07, 20240.77000.77000.76000.77000.7480195,600
Jun 06, 20240.76000.78000.75000.77000.7480415,300
Jun 05, 20240.76000.77000.75000.76000.7383386,000
Jun 04, 20240.76000.77000.74000.76000.7383959,200
Jun 03, 20240.77000.78000.76000.78000.7577391,500
May 31, 20240.77000.80000.77000.78000.75772,503,400
May 31, 20240.021 Dividend
May 30, 20240.80000.80000.78000.79000.7470216,900
May 29, 20240.80000.80000.79000.80000.7565112,000
May 28, 20240.81000.81000.79000.79000.7470575,700
May 27, 20240.81000.82000.80000.82000.7754208,200
May 24, 20240.81000.81000.80000.81000.7659549,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...