PetroTal Corp. (TAL.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

0.7500

+0.0100

(+1.35%)

At close: 03:59PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.7400	0.7500	0.7200	0.7500	0.7500	563,300
Jul 25, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	587,400
Jul 24, 2024	0.7600	0.7600	0.7400	0.7500	0.7500	776,100
Jul 23, 2024	0.7700	0.7700	0.7400	0.7500	0.7500	316,900
Jul 22, 2024	0.7500	0.7700	0.7500	0.7500	0.7500	558,500
Jul 19, 2024	0.7500	0.7700	0.7500	0.7700	0.7700	247,000
Jul 18, 2024	0.7600	0.7800	0.7500	0.7500	0.7500	912,500
Jul 17, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	173,400
Jul 16, 2024	0.7600	0.7700	0.7600	0.7700	0.7700	1,043,600
Jul 15, 2024	0.7500	0.7700	0.7500	0.7600	0.7600	586,500
Jul 12, 2024	0.7500	0.7600	0.7400	0.7500	0.7500	1,213,100
Jul 11, 2024	0.7500	0.7500	0.7400	0.7500	0.7500	513,000
Jul 10, 2024	0.7300	0.7500	0.7300	0.7400	0.7400	1,420,300
Jul 09, 2024	0.7400	0.7400	0.7200	0.7400	0.7400	674,700
Jul 08, 2024	0.7400	0.7500	0.7300	0.7300	0.7300	268,000
Jul 05, 2024	0.7500	0.7600	0.7300	0.7400	0.7400	390,100
Jul 04, 2024	0.7600	0.7600	0.7500	0.7600	0.7600	156,600
Jul 03, 2024	0.7600	0.7600	0.7400	0.7400	0.7400	309,500
Jul 02, 2024	0.7300	0.7600	0.7300	0.7600	0.7600	247,200
Jun 28, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	376,900
Jun 27, 2024	0.7500	0.7500	0.7300	0.7500	0.7500	327,500
Jun 26, 2024	0.7300	0.7400	0.7300	0.7400	0.7400	211,800
Jun 25, 2024	0.7200	0.7400	0.7200	0.7400	0.7400	221,700
Jun 24, 2024	0.7100	0.7300	0.7000	0.7200	0.7200	520,600
Jun 21, 2024	0.7200	0.7200	0.7000	0.7200	0.7200	1,216,600
Jun 20, 2024	0.7100	0.7200	0.7000	0.7200	0.7200	681,500
Jun 19, 2024	0.7200	0.7300	0.7100	0.7200	0.7200	765,800
Jun 18, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	227,700
Jun 17, 2024	0.7300	0.7400	0.7200	0.7300	0.7300	247,400
Jun 14, 2024	0.7100	0.7300	0.7000	0.7300	0.7300	880,500
Jun 13, 2024	0.7500	0.7500	0.7300	0.7400	0.7400	509,400
Jun 12, 2024	0.7600	0.7600	0.7500	0.7600	0.7600	187,900
Jun 11, 2024	0.7400	0.7600	0.7400	0.7600	0.7600	218,500
Jun 10, 2024	0.7700	0.7700	0.7400	0.7600	0.7600	640,000
Jun 07, 2024	0.7700	0.7700	0.7600	0.7700	0.7700	195,600
Jun 06, 2024	0.7600	0.7800	0.7500	0.7700	0.7700	415,300
Jun 05, 2024	0.7600	0.7700	0.7500	0.7600	0.7600	386,000
Jun 04, 2024	0.7600	0.7700	0.7400	0.7600	0.7600	959,200
Jun 03, 2024	0.7700	0.7800	0.7600	0.7800	0.7800	391,500
May 31, 2024	0.7700	0.8000	0.7700	0.7800	0.7800	2,503,400
May 31, 2024	0.021 Dividend
May 30, 2024	0.8000	0.8000	0.7800	0.7900	0.7690	216,900
May 29, 2024	0.8000	0.8000	0.7900	0.8000	0.7787	112,000
May 28, 2024	0.8100	0.8100	0.7900	0.7900	0.7690	575,700
May 27, 2024	0.8100	0.8200	0.8000	0.8200	0.7982	208,200
May 24, 2024	0.8100	0.8100	0.8000	0.8100	0.7885	549,000
May 23, 2024	0.8000	0.8100	0.7900	0.8000	0.7787	471,000
May 22, 2024	0.8100	0.8100	0.7800	0.7900	0.7690	929,900
May 21, 2024	0.8100	0.8100	0.8000	0.8000	0.7787	460,300
May 17, 2024	0.8100	0.8200	0.8000	0.8200	0.7982	636,500
May 16, 2024	0.8200	0.8200	0.8100	0.8100	0.7885	282,100
May 15, 2024	0.8100	0.8300	0.8000	0.8300	0.8079	538,100
May 14, 2024	0.8000	0.8200	0.7900	0.8200	0.7982	633,900
May 13, 2024	0.8100	0.8100	0.8000	0.8100	0.7885	149,400
May 10, 2024	0.8100	0.8100	0.7800	0.7900	0.7690	548,800
May 09, 2024	0.8100	0.8200	0.8000	0.8100	0.7885	722,500
May 08, 2024	0.8300	0.8300	0.8200	0.8200	0.7982	982,200
May 07, 2024	0.8200	0.8300	0.8000	0.8300	0.8079	334,500
May 06, 2024	0.8200	0.8200	0.8100	0.8200	0.7982	102,700
May 03, 2024	0.8100	0.8100	0.8000	0.8000	0.7787	237,600
May 02, 2024	0.8000	0.8200	0.8000	0.8100	0.7885	172,600
May 01, 2024	0.8100	0.8200	0.8000	0.8200	0.7982	458,200
Apr 30, 2024	0.8200	0.8300	0.8000	0.8000	0.7787	628,500
Apr 29, 2024	0.8200	0.8400	0.8100	0.8300	0.8079	756,800
Apr 26, 2024	0.8200	0.8200	0.8100	0.8200	0.7982	133,800
Apr 25, 2024	0.8100	0.8200	0.8000	0.8100	0.7885	174,300
Apr 24, 2024	0.8200	0.8200	0.8100	0.8200	0.7982	83,400
Apr 23, 2024	0.8100	0.8300	0.8100	0.8300	0.8079	159,300
Apr 22, 2024	0.8200	0.8200	0.8000	0.8100	0.7885	218,500
Apr 19, 2024	0.8100	0.8300	0.8100	0.8300	0.8079	150,900
Apr 18, 2024	0.8200	0.8300	0.8200	0.8300	0.8079	194,700
Apr 17, 2024	0.8500	0.8500	0.8100	0.8100	0.7885	449,500
Apr 16, 2024	0.8500	0.8600	0.8500	0.8600	0.8371	153,300
Apr 15, 2024	0.8500	0.8700	0.8500	0.8600	0.8371	655,500
Apr 12, 2024	0.8500	0.8600	0.8300	0.8400	0.8177	758,100
Apr 11, 2024	0.8300	0.8600	0.8300	0.8500	0.8274	581,900
Apr 10, 2024	0.8100	0.8300	0.8000	0.8300	0.8079	315,900
Apr 09, 2024	0.8100	0.8200	0.8000	0.8100	0.7885	455,700
Apr 08, 2024	0.8100	0.8100	0.8000	0.8100	0.7885	223,600
Apr 05, 2024	0.7900	0.8100	0.7900	0.8000	0.7787	694,600
Apr 04, 2024	0.7800	0.7900	0.7800	0.7900	0.7690	384,200
Apr 03, 2024	0.7800	0.7900	0.7700	0.7800	0.7593	1,049,200
Apr 02, 2024	0.7700	0.7800	0.7700	0.7800	0.7593	610,600
Apr 01, 2024	0.7600	0.7800	0.7300	0.7600	0.7398	1,049,400
Mar 28, 2024	0.7600	0.7700	0.7400	0.7700	0.7495	859,000
Mar 27, 2024	0.7700	0.7700	0.7400	0.7600	0.7398	1,273,100
Mar 26, 2024	0.7600	0.7700	0.7600	0.7600	0.7398	339,400
Mar 25, 2024	0.7800	0.7800	0.7500	0.7500	0.7301	570,700
Mar 22, 2024	0.7900	0.7900	0.7700	0.7700	0.7495	88,900
Mar 21, 2024	0.7800	0.7900	0.7800	0.7900	0.7690	819,800
Mar 20, 2024	0.7800	0.7800	0.7600	0.7800	0.7593	441,300
Mar 19, 2024	0.7800	0.7800	0.7700	0.7800	0.7593	529,400
Mar 18, 2024	0.7700	0.7800	0.7600	0.7700	0.7495	337,500
Mar 15, 2024	0.7800	0.7800	0.7700	0.7700	0.7495	465,500
Mar 14, 2024	0.7800	0.7900	0.7700	0.7900	0.7690	506,300
Mar 13, 2024	0.7600	0.7800	0.7600	0.7800	0.7593	394,400
Mar 12, 2024	0.7600	0.7700	0.7500	0.7700	0.7495	187,700
Mar 11, 2024	0.7800	0.7800	0.7500	0.7500	0.7301	736,000
Mar 08, 2024	0.7700	0.7800	0.7600	0.7800	0.7593	414,500
Mar 07, 2024	0.7700	0.7700	0.7600	0.7700	0.7495	131,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.07%)

CRUDE OIL76.44-1.84(-2.35%)

Bitcoin CAD94,054.84+1,433.18(+1.55%)

PetroTal Corp. (TAL.TO)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.07%)

CRUDE OIL
76.44
-1.84(-2.35%)

Bitcoin CAD
94,054.84
+1,433.18(+1.55%)