TAL.V - PetroTal Corp.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 28, 20200.18000.18000.17000.17000.1700727,700
May 27, 20200.18000.18000.17000.17000.1700814,700
May 26, 20200.20000.20000.18000.19000.1900560,900
May 25, 20200.18000.20000.18000.20000.2000492,000
May 22, 20200.21000.21000.20000.20000.2000612,200
May 21, 20200.19000.21000.19000.20000.20001,275,400
May 20, 20200.18000.19000.17000.19000.1900873,300
May 19, 20200.16000.17000.16000.17000.17003,164,300
May 15, 20200.13000.13000.12000.13000.13001,537,800
May 14, 20200.12000.13000.12000.12000.12003,308,900
May 13, 20200.12000.13000.12000.13000.13002,439,600
May 12, 20200.13000.14000.13000.13000.13003,119,700
May 11, 20200.14000.14000.13000.14000.14007,579,700
May 08, 20200.14000.17000.14000.17000.17003,119,200
May 07, 20200.12000.16000.11000.14000.14009,917,400
May 06, 20200.22000.22000.21000.21000.2100270,900
May 05, 20200.22000.23000.22000.22000.2200671,800
May 04, 20200.20000.21000.20000.21000.2100711,500
May 01, 20200.21000.21000.20000.21000.210083,700
Apr. 30, 20200.21000.22000.20000.21000.2100969,900
Apr. 29, 20200.20000.21000.20000.20000.2000919,600
Apr. 28, 20200.18000.20000.18000.19000.19001,082,100
Apr. 27, 20200.20000.21000.19000.20000.2000997,700
Apr. 24, 20200.22000.22000.20000.21000.2100537,500
Apr. 23, 20200.22000.23000.22000.23000.2300248,800
Apr. 22, 20200.21000.22000.20000.21000.2100757,600
Apr. 21, 20200.19000.20000.18000.20000.2000660,600
Apr. 20, 20200.22000.23000.20000.20000.20001,111,500
Apr. 17, 20200.21000.23000.21000.23000.2300454,700
Apr. 16, 20200.22000.22000.20000.21000.2100338,600
Apr. 15, 20200.22000.22000.21000.21000.2100462,800
Apr. 14, 20200.21000.25000.21000.25000.2500938,600
Apr. 13, 20200.25000.25000.23000.25000.2500610,800
Apr. 09, 20200.25000.32000.24000.26000.26001,799,500
Apr. 08, 20200.22000.24000.22000.24000.2400755,700
Apr. 07, 20200.22000.24000.22000.22000.2200928,200
Apr. 06, 20200.21000.21000.20000.20000.2000315,000
Apr. 03, 20200.22000.22000.20000.21000.2100680,600
Apr. 02, 20200.17000.21000.17000.18000.18001,093,700
Apr. 01, 20200.16000.16000.16000.16000.1600231,300
Mar. 31, 20200.17000.17000.16000.16000.1600323,900
Mar. 30, 20200.14000.16000.13000.16000.1600413,300
Mar. 27, 20200.17000.17000.15000.15000.1500288,800
Mar. 26, 20200.16000.17000.16000.16000.1600849,600
Mar. 25, 20200.15000.17000.14000.16000.16001,112,100
Mar. 24, 20200.14000.15000.14000.14000.1400673,700
Mar. 23, 20200.13000.13000.12000.13000.1300467,800
Mar. 20, 20200.13000.14000.12000.14000.14001,433,400
Mar. 19, 20200.13000.14000.12000.13000.13001,616,100
Mar. 18, 20200.13000.14000.13000.13000.13002,336,800
Mar. 17, 20200.14000.17000.14000.16000.1600620,900
Mar. 16, 20200.14000.16000.13000.14000.14001,612,400
Mar. 13, 20200.19000.20000.17000.17000.17003,718,100
Mar. 12, 20200.18000.19000.16000.17000.17003,606,100
Mar. 11, 20200.23000.23000.20000.20000.20001,154,300
Mar. 10, 20200.25000.26000.22000.22000.22002,732,800
Mar. 09, 20200.19000.22000.18000.21000.21004,145,800
Mar. 06, 20200.28000.28000.26000.27000.27001,557,100
Mar. 05, 20200.33000.33000.30000.31000.31001,419,000
Mar. 04, 20200.33000.34000.32000.34000.3400307,400
Mar. 03, 20200.34000.35000.31000.32000.3200986,100
Mar. 02, 20200.33000.34000.31000.33000.33001,766,500
Feb. 28, 20200.31000.32000.29000.32000.32001,078,300
Feb. 27, 20200.32000.33000.30000.33000.33001,101,200
Feb. 26, 20200.33000.36000.33000.34000.3400579,500
Feb. 25, 20200.37000.38000.33000.34000.3400532,400
Feb. 24, 20200.38000.39000.36000.37000.37003,198,100
Feb. 21, 20200.44000.44000.43000.43000.4300264,400
Feb. 20, 20200.45000.45000.44000.45000.4500145,100
Feb. 19, 20200.44000.46000.43000.45000.4500832,900
Feb. 18, 20200.43000.45000.43000.44000.4400728,000
Feb. 14, 20200.43000.43000.43000.43000.4300296,500
Feb. 13, 20200.44000.44000.43000.43000.4300289,000
Feb. 12, 20200.44000.46000.44000.45000.4500135,400
Feb. 11, 20200.43000.44000.42000.43000.4300487,200
Feb. 10, 20200.44000.45000.42000.44000.4400447,000
Feb. 07, 20200.47000.47000.45000.46000.4600138,500
Feb. 06, 20200.48000.48000.46000.46000.4600950,300
Feb. 05, 20200.45000.47000.45000.47000.4700536,500
Feb. 04, 20200.43000.45000.42000.44000.4400313,900
Feb. 03, 20200.43000.43000.42000.43000.43001,202,700
Jan. 31, 20200.45000.47000.45000.45000.4500184,100
Jan. 30, 20200.47000.47000.45000.45000.4500384,100
Jan. 29, 20200.46000.47000.46000.47000.4700272,300
Jan. 28, 20200.45000.46000.45000.45000.4500351,800
Jan. 27, 20200.47000.47000.44000.46000.4600857,500
Jan. 24, 20200.49000.49000.47000.49000.4900430,100
Jan. 23, 20200.49000.49000.48000.49000.4900412,800
Jan. 22, 20200.49000.50000.48000.50000.5000549,700
Jan. 21, 20200.47000.48000.46000.48000.48001,532,400
Jan. 20, 20200.49000.49000.48000.49000.4900398,000
Jan. 17, 20200.49000.49000.49000.49000.4900712,500
Jan. 16, 20200.49000.50000.49000.50000.5000771,800
Jan. 15, 20200.49000.49000.48000.49000.4900494,700
Jan. 14, 20200.52000.52000.50000.50000.50001,136,800
Jan. 13, 20200.52000.53000.51000.52000.52001,902,900
Jan. 10, 20200.51000.52000.50000.50000.50001,597,600
Jan. 09, 20200.53000.54000.48000.50000.50001,695,800
Jan. 08, 20200.52000.53000.52000.52000.5200542,500
Jan. 07, 20200.53000.54000.51000.51000.5100547,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...