Toronto - Free Realtime Quote CAD

Petrus Resources Ltd. (PRQ.TO)

1.3300
+0.0300
+(2.31%)
As of 9:48:18 AM EDT. Market Open.
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20251.32001.34001.32001.33001.33008,705
May 30, 20251.30001.32001.29001.30001.30008,900
May 29, 20251.29001.30001.28001.28001.280011,700
May 28, 20251.33001.33001.28001.30001.300010,200
May 27, 20251.32001.32001.30001.31001.310014,700
May 26, 20251.30001.31001.25001.30001.300023,500
May 23, 20251.27001.33001.26001.31001.310030,500
May 22, 20251.29001.29001.27001.27001.270018,700
May 21, 20251.33001.33001.29001.29001.29003,500
May 20, 20251.28001.35001.28001.30001.300026,700
May 16, 20251.34001.34001.29001.29001.290022,400
May 15, 2025 0.01 Dividend
May 15, 20251.32001.33001.31001.33001.330014,700
May 14, 20251.31001.33001.31001.33001.320020,100
May 13, 20251.30001.31001.29001.31001.300231,000
May 12, 20251.29001.30001.29001.29001.28035,900
May 9, 20251.28001.29001.28001.29001.28032,900
May 8, 20251.30001.30001.26001.26001.25057,500
May 7, 20251.29001.29001.27501.27501.26542,400
May 6, 20251.29001.29001.27001.28001.270411,400
May 5, 20251.26001.28001.25001.27001.260516,500
May 2, 20251.27001.27001.24001.26001.25056,800
May 1, 20251.27001.29001.26001.27001.260538,700
Apr 30, 20251.29001.29001.27001.28001.27044,100
Apr 29, 20251.26001.29001.26001.28001.270419,900
Apr 28, 20251.26001.27001.26001.26001.25053,000
Apr 25, 20251.25001.26001.25001.26001.25053,000
Apr 24, 20251.24001.26001.23001.24001.230727,000
Apr 23, 20251.25001.26001.24001.24001.230712,700
Apr 22, 20251.25001.29001.25001.25001.240618,800
Apr 21, 20251.30001.30001.27001.27001.260541,600
Apr 17, 20251.25001.29001.25001.26001.250546,900
Apr 16, 20251.32001.32001.24001.26001.250546,800
Apr 15, 2025 0.01 Dividend
Apr 15, 20251.31001.32001.30001.30001.290212,100
Apr 14, 20251.34001.35001.31001.33001.310121,600
Apr 11, 20251.33001.35001.30001.32001.300291,900
Apr 10, 20251.29001.35001.22001.33001.310180,300
Apr 9, 20251.18001.27001.18001.26001.241128,400
Apr 8, 20251.24001.28001.17001.18001.162378,900
Apr 7, 20251.17001.26001.17001.24001.221472,700
Apr 4, 20251.30001.30001.18001.26001.2411140,700
Apr 3, 20251.33001.33001.25001.31001.2904179,700
Apr 2, 20251.34001.34001.33001.34001.319915,100
Apr 1, 20251.35001.35001.34001.34001.31995,500
Mar 31, 20251.33001.35001.33001.34001.319912,100
Mar 28, 20251.34001.34001.32001.32001.300226,100
Mar 27, 20251.34001.35001.32001.35001.329863,300
Mar 26, 20251.34001.36001.33001.33001.310142,300
Mar 25, 20251.34001.36001.34001.35001.329813,400
Mar 24, 20251.33001.36001.33001.36001.339623,400
Mar 21, 20251.37001.37001.30001.32001.3002116,700
Mar 20, 20251.35001.38001.35001.37001.34957,900
Mar 19, 20251.36001.40001.33001.33001.310171,200
Mar 18, 20251.34001.36001.33001.36001.339621,600
Mar 17, 2025 0.01 Dividend
Mar 17, 20251.38001.38001.37001.38001.359322,200
Mar 14, 20251.33001.39001.33001.34001.310137,000
Mar 13, 20251.37001.37001.31001.33001.300357,000
Mar 12, 20251.39001.40001.39001.39001.359023,600
Mar 11, 20251.37001.37001.34001.35001.319921,700
Mar 10, 20251.40001.42001.36001.38001.349233,800
Mar 7, 20251.37001.41001.34001.40001.368765,500
Mar 6, 20251.40001.40001.31001.34001.3101118,100
Mar 5, 20251.39001.41001.33001.39001.359048,800
Mar 4, 20251.35001.40001.29001.35001.319993,400
Mar 3, 20251.41001.45001.32001.35001.3199106,100
Feb 28, 20251.36001.37001.35001.37001.339424,400
Feb 27, 20251.37001.38001.36001.36001.329617,600
Feb 26, 20251.38001.38001.36001.37001.33946,300
Feb 25, 20251.37001.40001.36001.40001.368734,300
Feb 24, 20251.37001.38001.36001.37001.33948,200
Feb 21, 20251.35001.38001.35001.37001.339434,500
Feb 20, 20251.38001.38001.35001.36001.329613,600
Feb 19, 20251.37001.37001.33001.36001.329635,900
Feb 18, 20251.34001.39001.34001.37001.339458,500
Feb 14, 2025 0.01 Dividend
Feb 14, 20251.35001.35001.33001.35001.319956,300
Feb 13, 20251.36001.36001.33001.34001.300322,600
Feb 12, 20251.34001.36001.32001.36001.319752,100
Feb 11, 20251.35001.36001.33001.34001.300329,600
Feb 10, 20251.32001.37001.31001.31001.271253,600
Feb 7, 20251.33001.34001.32001.32001.280922,900
Feb 6, 20251.33001.35001.33001.34001.300336,100
Feb 5, 20251.35001.35001.31001.32001.280937,600
Feb 4, 20251.35001.36001.32001.33001.2906147,900
Feb 3, 20251.37001.38001.35001.38001.33915,100
Jan 31, 20251.35001.42001.33001.37001.329447,200
Jan 30, 20251.34001.35001.34001.35001.310041,400
Jan 29, 20251.35001.35001.34001.34001.30038,000
Jan 28, 20251.34001.36001.34001.35001.310020,300
Jan 27, 20251.37001.37001.33001.36001.319747,400
Jan 24, 20251.45001.45001.31001.37001.3294134,600
Jan 23, 20251.46001.46001.42001.42001.37793,200
Jan 22, 20251.42001.47001.41001.47001.426463,500
Jan 21, 20251.41001.42001.41001.42001.377922,200
Jan 20, 20251.43001.44001.41001.41001.368216,700
Jan 17, 20251.45001.45001.42001.43001.387667,000
Jan 16, 20251.44001.46001.44001.44501.402227,000
Jan 15, 2025 0.01 Dividend
Jan 15, 20251.46001.46001.42001.44001.397340,900
Jan 14, 20251.44001.47001.42001.44001.387641,800
Jan 13, 20251.43001.46001.42001.46001.4069160,000
Jan 10, 20251.44001.46001.42501.43001.378031,900
Jan 9, 20251.47001.47001.40001.43001.378030,400
Jan 8, 20251.45001.45001.42001.44001.387642,900
Jan 7, 20251.46001.47001.46001.46001.406944,300
Jan 6, 20251.49001.49001.42001.45001.397362,800
Jan 3, 20251.44001.46001.44001.46001.406927,500
Jan 2, 20251.49001.51001.39001.44001.3876171,900
Dec 31, 20241.48001.50001.47001.47001.416518,800
Dec 30, 20241.47001.53001.46001.48001.426241,100
Dec 27, 20241.37001.55001.37001.45001.3973160,600
Dec 24, 20241.36001.40001.36001.40001.349125,900
Dec 23, 20241.39001.39001.37001.39001.339533,600
Dec 20, 20241.39001.40001.37001.37001.320240,800
Dec 19, 20241.39001.39001.39001.39001.33959,200
Dec 18, 20241.40001.40001.39001.40001.349126,700
Dec 17, 20241.42001.42001.39001.40001.349144,400
Dec 16, 2024 0.01 Dividend
Dec 16, 20241.42001.44001.37001.44001.387689,700
Dec 13, 20241.41001.44001.41001.41001.349128,800
Dec 12, 20241.42001.44001.42001.42001.358710,800
Dec 11, 20241.44001.44001.42001.43001.368238,900
Dec 10, 20241.45001.45001.44001.44001.377826,700
Dec 9, 20241.41001.44001.40001.44001.377840,800
Dec 6, 20241.41001.42001.41001.42001.35875,500
Dec 5, 20241.42001.43001.42001.43001.368211,200
Dec 4, 20241.42001.43001.42001.43001.36828,300
Dec 3, 20241.43001.45001.42001.44001.37789,800
Dec 2, 20241.45001.45001.42001.44001.377810,600
Nov 29, 20241.42001.47001.42001.44001.377821,500
Nov 28, 20241.43001.45001.43001.43001.36828,700
Nov 27, 20241.40001.42001.39001.42001.35876,400
Nov 26, 20241.39001.41001.39001.39001.330033,900
Nov 25, 20241.42501.43001.41001.42001.358715,100
Nov 22, 20241.43001.43001.41001.43001.368220,500
Nov 21, 20241.45001.45001.42001.44001.377879,500
Nov 20, 20241.44001.46001.43001.43001.368247,100
Nov 19, 20241.46001.46001.42001.44001.377850,500
Nov 18, 20241.44001.51001.43001.45001.3874133,100
Nov 15, 2024 0.01 Dividend
Nov 15, 20241.41001.45001.41001.41001.349115,100
Nov 14, 20241.43001.46001.43001.45001.377826,000
Nov 13, 20241.45001.45001.44001.44001.368314,600
Nov 12, 20241.44001.45001.42001.45001.377825,500
Nov 11, 20241.47001.48001.44001.45001.3778144,400
Nov 8, 20241.45001.47001.43001.47001.396867,400
Nov 7, 20241.45001.48001.41001.45001.377868,000
Nov 6, 20241.44001.46001.44001.46001.38739,200
Nov 5, 20241.47001.47001.45001.45001.37784,000
Nov 4, 20241.47001.48001.43001.47001.396846,400
Nov 1, 20241.45001.46001.44001.44001.368318,400
Oct 31, 20241.48001.48001.44001.45001.377825,800
Oct 30, 20241.48001.48001.45001.48001.406343,800
Oct 29, 20241.50001.50001.46001.48001.406339,500
Oct 28, 20241.45001.50001.44001.48001.406383,300
Oct 25, 20241.44001.45001.42001.45001.377858,700
Oct 24, 20241.41001.43001.41001.43001.35887,500
Oct 23, 20241.43001.43001.39001.41001.339825,000
Oct 22, 20241.44001.44001.41001.42001.349310,100
Oct 21, 20241.38001.44001.38001.44001.368321,700
Oct 18, 20241.43001.43001.38001.38001.311346,700
Oct 17, 20241.44001.45001.41001.43001.35888,400
Oct 16, 20241.42001.47001.42001.42001.349325,800
Oct 15, 2024 0.01 Dividend
Oct 15, 20241.39001.40001.36001.40001.330348,800
Oct 11, 20241.41001.43001.41001.43001.349325,600
Oct 10, 20241.42001.42001.39001.42001.339818,300
Oct 9, 20241.44001.44001.39001.40001.321048,300
Oct 8, 20241.44001.44001.42001.44001.358710,600
Oct 7, 20241.47001.47001.42001.45001.368236,000
Oct 4, 20241.45001.51001.44001.44001.3587255,800
Oct 3, 20241.44001.45001.43001.45001.3682174,600
Oct 2, 20241.41001.45001.41001.44001.358787,200
Oct 1, 20241.38001.40001.37001.40001.321083,800
Sep 30, 20241.38001.40001.36001.38001.302183,000
Sep 27, 20241.37001.37001.36001.37001.29274,000
Sep 26, 20241.36001.37001.34001.37001.292727,700
Sep 25, 20241.37001.37001.35001.36001.283239,900
Sep 24, 20241.36001.37001.35001.35001.273830,300
Sep 23, 20241.33001.37001.33001.34001.264413,300
Sep 20, 20241.35001.36001.33001.34001.264432,400
Sep 19, 20241.35001.35001.34001.35001.273819,000
Sep 18, 20241.35001.35001.34001.35001.273812,000
Sep 17, 2024 0.01 Dividend
Sep 17, 20241.37001.37001.33001.35001.273816,700
Sep 16, 20241.33001.35001.33001.35001.26446,900
Sep 13, 20241.34001.35001.32001.33001.245624,300
Sep 12, 20241.34001.36001.33001.34001.255055,100
Sep 11, 20241.35001.37001.32001.35001.2644147,200
Sep 10, 20241.33001.38001.29001.35001.2644179,000
Sep 9, 20241.30001.33001.30001.33001.245623,500
Sep 6, 20241.29001.30001.27001.29001.208242,500
Sep 5, 20241.33001.33001.29001.30001.217514,700
Sep 4, 20241.33001.37001.30001.30001.217540,400
Sep 3, 20241.35001.37001.31001.35001.264429,500
Aug 30, 20241.31001.35001.28001.35001.264485,300
Aug 29, 20241.31001.32001.27001.32001.236361,900
Aug 28, 20241.32001.32001.29001.29001.208217,100
Aug 27, 20241.34001.34001.32001.32001.236312,400
Aug 26, 20241.33001.33001.32001.33001.245615,300
Aug 23, 20241.31001.32001.30001.32001.236310,900
Aug 22, 20241.32001.32001.29001.31001.226929,400
Aug 21, 20241.33001.33001.31001.31001.226932,400
Aug 20, 20241.35001.35001.33001.33001.24562,700
Aug 19, 20241.35001.35001.33001.33001.24565,900
Aug 16, 2024 0.01 Dividend
Aug 16, 20241.35001.37001.33001.33001.245679,800
Aug 15, 20241.32001.35001.31001.34001.245636,500
Aug 14, 20241.31501.35001.29001.35001.254956,600
Aug 13, 20241.32001.33001.31001.31001.217724,600
Aug 12, 20241.35001.35001.31001.33001.236337,200
Aug 9, 20241.34001.34001.31001.33001.236324,600
Aug 8, 20241.31001.32001.31001.32001.22708,300
Aug 7, 20241.33001.37001.30001.30001.208558,900
Aug 6, 20241.32001.34001.32001.32001.227013,700
Aug 2, 20241.36001.36001.33001.34001.245617,600
Aug 1, 20241.38001.39001.36001.39001.2921134,100
Jul 31, 20241.35001.39001.35001.38001.282845,500
Jul 30, 20241.37001.37001.35001.35001.25491,100
Jul 29, 20241.36001.38001.34001.34001.245614,500
Jul 26, 20241.31001.36001.31001.34001.245611,600
Jul 25, 20241.33001.33001.31001.32001.227012,000
Jul 24, 20241.34001.35001.32001.35001.254922,300
Jul 23, 20241.38001.39001.31001.34001.2456185,500
Jul 22, 20241.38001.38001.38001.38001.282848,200
Jul 19, 20241.38001.40001.38001.39001.292141,800
Jul 18, 20241.38001.39001.36001.38001.282838,700
Jul 17, 2024 0.01 Dividend
Jul 17, 20241.39001.39001.36001.36001.264238,900
Jul 16, 20241.38001.39001.37001.39001.282858,800
Jul 15, 20241.35001.38001.35001.37001.264421,600
Jul 12, 20241.39001.39001.35001.35001.245937,100
Jul 11, 20241.40001.40001.38001.38001.273610,300
Jul 10, 20241.35001.40001.35001.39001.2828147,900
Jul 9, 20241.34001.36001.34001.35001.245918,900
Jul 8, 20241.35001.36001.35001.35001.245939,200
Jul 5, 20241.36001.38001.32001.35001.2459130,700
Jul 4, 20241.35001.36001.34001.35001.245942,900
Jul 3, 20241.40001.40001.30001.34001.2367256,100
Jul 2, 20241.40001.40001.38001.40001.29209,900
Jun 28, 20241.39001.39001.38001.38001.273624,900
Jun 27, 20241.39001.39001.36001.38001.273611,100
Jun 26, 20241.37001.40001.37001.37001.264431,700
Jun 25, 20241.40001.40001.36001.37001.264442,900
Jun 24, 20241.32001.40001.32001.40001.2920166,800
Jun 21, 20241.31001.32001.29001.32001.218264,100
Jun 20, 20241.31001.31001.31001.31001.20904,200
Jun 19, 20241.31001.32001.31001.32001.218239,100
Jun 18, 20241.31001.32001.29001.32001.218239,500
Jun 17, 2024 0.01 Dividend
Jun 17, 20241.32001.32001.30001.30001.199810,300
Jun 14, 20241.32001.35001.30001.35001.236725,300
Jun 13, 20241.37001.37001.30001.34001.2275216,500
Jun 12, 20241.36001.39001.35001.36001.245833,200
Jun 11, 20241.34001.34001.33001.34001.227512,700
Jun 10, 20241.39001.40001.35001.36001.2458169,600
Jun 7, 20241.32001.39001.32001.34001.227543,700
Jun 6, 20241.32001.33001.31001.32001.209244,100
Jun 5, 20241.31001.32001.24001.32001.2092150,700
Jun 4, 20241.32001.34001.30001.31001.2000115,400
Jun 3, 20241.35001.35001.30001.32001.209245,000

Related Tickers

YGR.TO Yangarra Resources Ltd.
0.9100
0.00%
 
PEI.V Prospera Energy Inc.
0.0300
0.00%
 
BNE.TO Bonterra Energy Corp.
3.6500
+1.39%
 
HAM.V Highwood Asset Management Ltd.
5.64
+0.71%
 
FHR.V Fiddlehead Resources Corp.
0.1300
0.00%
 
LTC.V Lotus Creek Exploration Inc.
0.8400
-2.27%
 
LCX.V Lycos Energy Inc.
1.6200
-1.22%
 
HME.V Hemisphere Energy Corporation
1.7600
+1.15%
 
TXP.TO Touchstone Exploration Inc.
0.3500
-1.41%
 
CEI.V Coelacanth Energy Inc.
0.8600
-3.37%