Canada markets closed

Tethys Petroleum Limited (TPL.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.83000.0000 (0.00%)
At close: 03:24PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 20220.83000.83000.83000.83000.83003,500
Nov 29, 20220.83000.83000.83000.83000.83003,500
Nov 28, 20220.83000.83000.83000.83000.8300-
Nov 25, 20220.83000.83000.83000.83000.830015,200
Nov 24, 20220.82000.82000.82000.82000.8200-
Nov 23, 20220.85000.85000.82000.82000.820096,600
Nov 22, 20220.82000.82000.82000.82000.8200-
Nov 21, 20220.81000.82000.75000.82000.820011,000
Nov 18, 20220.85000.85000.85000.85000.85004,400
Nov 17, 20220.88000.88000.88000.88000.8800-
Nov 16, 20220.88000.88000.88000.88000.88002,700
Nov 15, 20220.87000.87000.87000.87000.8700500
Nov 14, 20220.87000.87000.87000.87000.87001,000
Nov 11, 20220.81000.81000.81000.81000.8100-
Nov 10, 20220.81000.81000.81000.81000.8100-
Nov 09, 20220.81000.81000.81000.81000.8100-
Nov 08, 20220.81000.81000.81000.81000.8100-
Nov 07, 20220.81000.81000.81000.81000.8100500
Nov 04, 20220.84000.84000.84000.84000.8400-
Nov 03, 20220.84000.84000.84000.84000.84005,100
Nov 02, 20220.74000.83000.70000.83000.830010,100
Nov 01, 20220.75000.86000.74000.82000.82009,400
Oct 31, 20220.84000.86000.84000.86000.860020,200
Oct 28, 20220.80000.82000.80000.82000.82008,500
Oct 27, 20220.80000.80000.80000.80000.800010,500
Oct 26, 20220.77000.77000.77000.77000.7700-
Oct 25, 20220.77000.77000.77000.77000.77003,500
Oct 24, 20220.80000.80000.74000.75000.75009,600
Oct 21, 20220.80000.86000.79000.79000.79008,000
Oct 20, 20220.76000.76000.75000.75000.750016,400
Oct 19, 20220.75000.75000.75000.75000.7500-
Oct 18, 20220.75000.75000.75000.75000.7500600
Oct 17, 20220.85000.85000.85000.85000.8500-
Oct 14, 20220.85000.86000.85000.85000.850016,100
Oct 13, 20220.83000.83000.82000.82000.82003,500
Oct 12, 20220.85000.85000.85000.85000.85002,500
Oct 11, 20220.84000.84000.75000.79000.790010,900
Oct 07, 20220.85000.85000.85000.85000.85004,500
Oct 06, 20220.75000.75000.75000.75000.75004,900
Oct 05, 20220.75000.75000.75000.75000.7500-
Oct 04, 20220.75000.75000.75000.75000.7500700
Oct 03, 20220.80000.80000.75000.75000.750049,000
Sept 30, 20220.85000.88000.85000.86000.860024,500
Sept 29, 20220.80000.80000.80000.80000.8000500
Sept 28, 20220.88000.88000.80000.80000.800010,500
Sept 27, 20220.82000.88000.82000.82000.82005,200
Sept 26, 20220.88000.88000.88000.88000.88008,000
Sept 23, 20220.88000.88000.88000.88000.88004,000
Sept 22, 20220.88000.88000.88000.88000.88005,000
Sept 21, 20220.73000.88000.73000.88000.880025,000
Sept 20, 20220.86000.86000.86000.86000.86005,500
Sept 19, 20220.86000.86000.86000.86000.8600-
Sept 16, 20220.70000.86000.70000.86000.860010,500
Sept 15, 20220.86000.88000.86000.88000.880014,100
Sept 14, 20220.88000.88000.86000.86000.86005,600
Sept 13, 20220.86000.88000.86000.86000.86005,000
Sept 12, 20220.88000.88000.85000.86000.860017,100
Sept 09, 20220.88000.88000.82000.88000.880040,100
Sept 08, 20220.88000.88000.88000.88000.88004,000
Sept 07, 20220.88000.88000.87000.87000.87006,000
Sept 06, 20220.88000.88000.88000.88000.88004,000
Sept 02, 20220.88000.88000.88000.88000.880021,500
Sept 01, 20220.88000.88000.88000.88000.88003,000
Aug 31, 20220.85000.85000.85000.85000.85004,500
Aug 30, 20220.82000.82000.82000.82000.820058,000
Aug 29, 20220.82000.82000.81000.82000.820018,100
Aug 26, 20220.81000.82000.81000.82000.8200135,100
Aug 25, 20220.80000.81000.80000.81000.810021,700
Aug 24, 20220.80000.80000.80000.80000.80003,000
Aug 23, 20220.80000.80000.80000.80000.80009,000
Aug 22, 20220.75000.80000.75000.75000.75003,500
Aug 19, 20220.74000.74000.74000.74000.7400-
Aug 18, 20220.75000.75000.74000.74000.74003,500
Aug 17, 20220.67000.67000.67000.67000.670018,000
Aug 16, 20220.78000.78000.78000.78000.7800-
Aug 15, 20220.78000.78000.78000.78000.7800-
Aug 12, 20220.78000.78000.78000.78000.7800-
Aug 11, 20220.78000.78000.78000.78000.7800-
Aug 10, 20220.80000.80000.67000.78000.78008,500
Aug 09, 20220.68000.68000.68000.68000.6800700
Aug 08, 20220.80000.80000.80000.80000.8000-
Aug 05, 20220.80000.80000.80000.80000.80003,000
Aug 04, 20220.78000.80000.78000.80000.80002,500
Aug 03, 20220.80000.80000.80000.80000.80004,000
Aug 02, 20220.80000.80000.77000.77000.77004,500
Jul 29, 20220.78000.80000.78000.80000.80001,000
Jul 28, 20220.80000.80000.78000.78000.78001,500
Jul 27, 20220.75000.75000.72000.72000.72004,900
Jul 26, 20220.75000.75000.72000.72000.72005,000
Jul 25, 20220.75000.75000.73000.73000.73003,500
Jul 22, 20220.79000.79000.75000.75000.75004,000
Jul 21, 20220.70000.70000.70000.70000.700018,500
Jul 20, 20220.75000.75000.68000.68000.68001,300
Jul 19, 20220.75000.75000.75000.75000.7500900
Jul 18, 20220.70000.70000.70000.70000.700023,500
Jul 15, 20220.78000.78000.74000.74000.74002,500
Jul 14, 20220.78000.78000.78000.78000.78004,000
Jul 13, 20220.79000.79000.79000.79000.7900-
Jul 12, 20220.80000.80000.79000.79000.79002,700
Jul 11, 20220.70000.70000.70000.70000.7000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...