Skip to main content
PetroTal Corp. (TSX: TAL)
Canada flag Canada · Delayed Price · Currency is CAD
0.550
0.00 (0.00%)
Dec 20, 2024, 4:00 PM EST

PetroTal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.540.550.540.550.55-446,712
Dec 19, 20240.530.560.530.550.553.77%830,700
Dec 18, 20240.560.570.530.530.53-3.64%1,797,432
Dec 17, 20240.590.590.550.550.55-6.78%1,276,400
Dec 16, 20240.590.590.570.590.591.72%759,048
Dec 13, 20240.600.600.580.580.58-1.69%364,714
Dec 12, 20240.610.610.590.590.59-3.28%462,711
Dec 11, 20240.600.610.590.610.611.67%271,800
Dec 10, 20240.610.610.590.600.60-323,400
Dec 9, 20240.600.620.600.600.60-461,710
Dec 6, 20240.610.610.600.600.60-255,900
Dec 5, 20240.620.630.600.600.60-4.76%469,700
Dec 4, 20240.630.630.610.630.63-696,500
Dec 3, 20240.620.630.610.630.631.61%279,700
Dec 2, 20240.630.630.610.620.62-1.59%910,900
Nov 29, 20240.630.630.620.630.63-3.08%870,600
Nov 28, 20240.640.650.630.650.633.17%131,800
Nov 27, 20240.630.630.610.630.61-461,600
Nov 26, 20240.620.630.610.630.611.61%858,000
Nov 25, 20240.640.650.620.620.60-1.59%3,547,800
Nov 22, 20240.650.650.630.630.61-3.08%208,525
Nov 21, 20240.640.650.620.650.633.17%652,200
Nov 20, 20240.640.640.630.630.61-1.56%315,715
Nov 19, 20240.650.660.620.640.62-928,235
Nov 18, 20240.640.650.640.640.62-1.54%412,900
Nov 15, 20240.650.650.640.650.633.17%352,709
Nov 14, 20240.650.670.630.630.61-3.08%542,315
Nov 13, 20240.670.670.650.650.63-2.99%428,200
Nov 12, 20240.660.670.650.670.653.08%320,633
Nov 11, 20240.670.670.640.650.63-2.99%758,016
Nov 8, 20240.670.670.650.670.65-1.47%262,700
Nov 7, 20240.660.690.660.680.663.03%703,730
Nov 6, 20240.650.680.650.660.64-1.49%670,335
Nov 5, 20240.660.670.660.670.653.08%706,032
Nov 4, 20240.660.670.650.650.63-558,500
Nov 1, 20240.670.670.640.650.63-746,300
Oct 31, 20240.670.670.650.650.63-2.99%649,000
Oct 30, 20240.670.690.660.670.651.52%596,300
Oct 29, 20240.670.670.660.660.64-1.49%565,716
Oct 28, 20240.650.670.650.670.653.08%942,900
Oct 25, 20240.660.670.640.650.63-1.52%915,243
Oct 24, 20240.670.670.660.660.64-2.94%790,712
Oct 23, 20240.680.690.640.680.661.49%820,945
Oct 22, 20240.690.690.670.670.65-1.47%595,423
Oct 21, 20240.690.690.680.680.66-759,300
Oct 18, 20240.690.700.680.680.66-1.45%528,500
Oct 17, 20240.690.690.680.690.67-432,517
Oct 16, 20240.700.700.680.690.67-640,937
Oct 15, 20240.690.700.680.690.67-1.43%941,745
Oct 11, 20240.700.700.680.700.68-542,500
Oct 10, 20240.690.700.690.700.681.45%495,500
Oct 9, 20240.710.710.690.690.67-1.43%791,900
Oct 8, 20240.700.700.690.700.68-909,928
Oct 7, 20240.700.720.690.700.681.45%1,070,129
Oct 4, 20240.680.690.680.690.674.55%718,800
Oct 3, 20240.640.680.640.660.643.13%787,800
Oct 2, 20240.650.660.640.640.62-1.54%508,719
Oct 1, 20240.640.660.630.650.631.56%900,800
Sep 30, 20240.630.640.630.640.624.92%568,525
Sep 27, 20240.630.650.610.610.59-1.61%766,048
Sep 26, 20240.640.650.620.620.60-6.06%744,700
Sep 25, 20240.670.670.650.660.64-522,640
Sep 24, 20240.640.670.630.660.644.76%1,756,418
Sep 23, 20240.640.640.630.630.61-1.56%162,334
Sep 20, 20240.630.640.630.640.62-248,300
Sep 19, 20240.630.640.630.640.621.59%130,610
Sep 18, 20240.640.640.630.630.61-1.56%634,200
Sep 17, 20240.620.640.620.640.624.92%452,100
Sep 16, 20240.640.640.610.610.59-4.69%1,160,900
Sep 13, 20240.660.660.640.640.62-4.48%206,700
Sep 12, 20240.630.670.630.670.658.06%233,948
Sep 11, 20240.640.640.620.620.60-4.62%538,700
Sep 10, 20240.650.650.640.650.63-1,067,500
Sep 9, 20240.660.670.630.650.63-0.76%1,132,516
Sep 6, 20240.680.680.660.660.63-3.68%602,300
Sep 5, 20240.680.690.670.680.661.49%241,800
Sep 4, 20240.680.690.670.670.65-2.90%487,900
Sep 3, 20240.700.700.670.690.67-1.43%757,647
Aug 30, 20240.690.700.670.700.68-1,011,446
Aug 29, 20240.720.720.700.700.66-1.41%406,700
Aug 28, 20240.720.730.710.710.67-2.74%237,724
Aug 27, 20240.730.730.710.730.691.39%384,320
Aug 26, 20240.730.730.720.720.68-419,700
Aug 23, 20240.720.730.720.720.68-476,700
Aug 22, 20240.720.720.710.720.681.41%419,445
Aug 21, 20240.720.730.710.710.67-404,432
Aug 20, 20240.720.730.710.710.67-181,000
Aug 19, 20240.740.740.710.710.67-4.05%362,200
Aug 16, 20240.730.740.710.740.702.78%268,800
Aug 15, 20240.720.740.720.720.68-2.70%312,729
Aug 14, 20240.700.750.700.740.707.25%1,394,711
Aug 13, 20240.710.710.690.690.65-2.82%169,400
Aug 12, 20240.700.710.700.710.672.90%415,311
Aug 9, 20240.690.700.690.690.65-195,900
Aug 8, 20240.690.710.670.690.651.47%728,400
Aug 7, 20240.680.690.680.680.64-381,800
Aug 6, 20240.680.690.670.680.64-2.86%932,800
Aug 2, 20240.720.720.670.700.66-1.41%1,377,500
Aug 1, 20240.730.730.710.710.67-2.74%631,048
Jul 31, 20240.730.740.730.730.692.82%54,210