Tethys Petroleum Limited (TPL.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.9400

-0.0300

(-3.09%)

At close: 09:37AM EDT

Time Period:

May 01, 2023 - May 01, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 30, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	500
Apr 29, 2024	0.9400	0.9700	0.9400	0.9700	0.9700	6,200
Apr 26, 2024	1.1100	1.1100	0.9400	0.9400	0.9400	1,400
Apr 25, 2024	0.9400	1.0500	0.9400	1.0500	1.0500	2,500
Apr 24, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	400
Apr 23, 2024	1.2500	1.2500	1.2500	1.2500	1.2500	300
Apr 22, 2024	1.2800	1.2800	1.2000	1.2000	1.2000	4,200
Apr 19, 2024	1.2100	1.2100	1.2100	1.2100	1.2100	1,100
Apr 18, 2024	0.9000	0.9000	0.9000	0.9000	0.9000	1,000
Apr 17, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 16, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
Apr 15, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	500
Apr 12, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	400
Apr 11, 2024	1.2800	1.2800	1.2800	1.2800	1.2800	500
Apr 10, 2024	1.1500	1.2200	1.1500	1.2200	1.2200	10,800
Apr 09, 2024	1.0000	1.1500	1.0000	1.1500	1.1500	3,400
Apr 08, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 05, 2024	0.9700	0.9700	0.9700	0.9700	0.9700	-
Apr 04, 2024	0.9000	0.9700	0.9000	0.9700	0.9700	2,300
Apr 03, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	-
Apr 02, 2024	0.8500	0.8500	0.8500	0.8500	0.8500	4,000
Apr 01, 2024	0.9800	0.9800	0.9800	0.9800	0.9800	4,500
Mar 28, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 27, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 26, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	-
Mar 25, 2024	0.8600	0.8600	0.8600	0.8600	0.8600	500
Mar 22, 2024	0.9600	0.9600	0.9600	0.9600	0.9600	-
Mar 21, 2024	1.0100	1.0100	0.9600	0.9600	0.9600	900
Mar 20, 2024	1.1800	1.1800	1.1800	1.1800	1.1800	200
Mar 19, 2024	1.0500	1.1800	1.0500	1.1800	1.1800	4,800
Mar 18, 2024	1.0500	1.1500	1.0500	1.1500	1.1500	200
Mar 15, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	-
Mar 14, 2024	1.0400	1.0400	1.0400	1.0400	1.0400	7,100
Mar 13, 2024	1.2000	1.2000	1.0000	1.0900	1.0900	9,800
Mar 12, 2024	1.2400	1.2400	1.2400	1.2400	1.2400	200
Mar 11, 2024	1.2500	1.2500	1.2300	1.2400	1.2400	1,300
Mar 08, 2024	1.1200	1.2800	1.1200	1.2400	1.2400	8,400
Mar 07, 2024	1.3100	1.3200	1.3000	1.3200	1.3200	6,300
Mar 06, 2024	1.1200	1.7500	1.1200	1.2500	1.2500	14,500
Mar 05, 2024	1.5400	1.5400	1.0200	1.1300	1.1300	5,200
Mar 04, 2024	1.0000	1.7100	0.8800	1.7100	1.7100	36,000
Mar 01, 2024	0.9000	1.0000	0.9000	1.0000	1.0000	4,700
Feb 29, 2024	1.0000	1.0000	0.8800	0.9900	0.9900	6,800
Feb 28, 2024	1.0400	1.0500	1.0400	1.0500	1.0500	20,500
Feb 27, 2024	0.8700	1.0500	0.8700	0.8700	0.8700	47,900
Feb 26, 2024	0.8100	0.8800	0.8100	0.8800	0.8800	51,000
Feb 23, 2024	0.7500	0.8100	0.7500	0.8100	0.8100	61,000
Feb 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 21, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,000
Feb 20, 2024	0.7000	0.7300	0.7000	0.7300	0.7300	7,000
Feb 16, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	-
Feb 15, 2024	0.7700	0.7700	0.7700	0.7700	0.7700	4,500
Feb 14, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 13, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 12, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 09, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	500
Feb 08, 2024	0.7600	0.7600	0.7600	0.7600	0.7600	2,700
Feb 07, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 06, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	-
Feb 05, 2024	0.8000	0.8000	0.8000	0.8000	0.8000	3,500
Feb 02, 2024	0.7200	0.7500	0.7200	0.7500	0.7500	65,900
Feb 01, 2024	0.7000	0.7700	0.7000	0.7700	0.7700	20,800
Jan 31, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	1,600
Jan 30, 2024	0.7300	0.7300	0.7300	0.7300	0.7300	1,000
Jan 29, 2024	0.7500	0.7500	0.7000	0.7000	0.7000	2,000
Jan 26, 2024	0.7300	0.8400	0.7300	0.8200	0.8200	18,700
Jan 25, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	1,500
Jan 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	4,300
Jan 23, 2024	0.7000	0.7200	0.7000	0.7000	0.7000	11,100
Jan 22, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	1,000
Jan 19, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	11,000
Jan 18, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	500
Jan 17, 2024	0.7100	0.7100	0.6400	0.7000	0.7000	13,800
Jan 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	2,500
Jan 15, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 12, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	-
Jan 11, 2024	0.7200	0.7200	0.7200	0.7200	0.7200	2,900
Jan 10, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 09, 2024	0.6000	0.7000	0.6000	0.7000	0.7000	22,300
Jan 08, 2024	0.5700	0.7100	0.5700	0.7000	0.7000	8,000
Jan 05, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	3,500
Jan 04, 2024	0.7300	0.7300	0.7200	0.7300	0.7300	7,000
Jan 03, 2024	0.7000	0.7000	0.6800	0.6800	0.6800	7,000
Jan 02, 2024	0.6500	0.7000	0.6500	0.7000	0.7000	11,900
Dec 29, 2023	0.6500	0.6500	0.6500	0.6500	0.6500	6,000
Dec 28, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	500
Dec 27, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	6,800
Dec 22, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	4,000
Dec 21, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	1,000
Dec 20, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	15,000
Dec 19, 2023	0.6700	0.6700	0.6700	0.6700	0.6700	7,100
Dec 18, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	700
Dec 15, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	-
Dec 14, 2023	0.6200	0.6200	0.6200	0.6200	0.6200	1,600
Dec 13, 2023	0.6500	0.6500	0.6200	0.6200	0.6200	13,000
Dec 12, 2023	0.5600	0.5600	0.5400	0.5400	0.5400	2,100
Dec 11, 2023	0.5900	0.5900	0.5800	0.5800	0.5800	5,000
Dec 08, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	8,000
Dec 07, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	4,500
Dec 06, 2023	0.5700	0.5700	0.5600	0.5700	0.5700	14,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,714.54-297.08(-1.35%)

S&P 5005,035.69-80.48(-1.57%)

DOW37,815.92-570.17(-1.49%)

CAD/USD0.7260-0.0001(-0.01%)

CRUDE OIL80.48-1.45(-1.77%)

Bitcoin CAD78,382.51-6,624.41(-7.79%)

Tethys Petroleum Limited (TPL.V)

S&P/TSX
21,714.54
-297.08(-1.35%)

S&P 500
5,035.69
-80.48(-1.57%)

DOW
37,815.92
-570.17(-1.49%)

CAD/USD
0.7260
-0.0001(-0.01%)

CRUDE OIL
80.48
-1.45(-1.77%)

Bitcoin CAD
78,382.51
-6,624.41(-7.79%)