Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

PetroTal Corp. (TAL.TO)

Compare
0.6000
+0.0500
+(9.09%)
At close: April 9 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.55000.63000.54000.60000.60001,551,600
Apr 8, 20250.60000.60000.55000.55000.5500979,700
Apr 7, 20250.57000.58000.53000.58000.58001,164,500
Apr 4, 20250.61000.61000.57000.58000.58001,982,900
Apr 3, 20250.65000.67000.64000.65000.65001,057,000
Apr 2, 20250.67000.69000.67000.69000.6900416,900
Apr 1, 20250.68000.68000.67000.67000.6700266,500
Mar 31, 20250.68000.69000.67000.68000.6800577,300
Mar 28, 20250.69000.69000.68000.69000.6900128,400
Mar 27, 20250.69000.70000.68000.68000.6800171,500
Mar 26, 20250.70000.70000.68000.69000.6900161,300
Mar 25, 20250.70000.70000.68000.70000.7000334,000
Mar 24, 20250.70000.70000.68000.69000.6900255,500
Mar 21, 20250.70000.70000.67000.69000.6900871,300
Mar 20, 20250.69000.69000.68000.69000.6900277,100
Mar 19, 20250.68000.70000.68000.69000.6900362,000
Mar 18, 20250.69000.70000.68000.68000.6800278,900
Mar 17, 20250.67000.70000.67000.69000.69001,093,500
Mar 14, 20250.65000.66000.64000.66000.6600364,000
Mar 13, 20250.66000.66000.64000.64000.6400198,100
Mar 12, 20250.64000.67000.64000.66000.6600407,100
Mar 11, 20250.63000.65000.63000.65000.6500445,900
Mar 10, 20250.66000.66000.63000.63000.6300593,600
Mar 7, 20250.66000.67000.64000.64000.6400434,900
Mar 6, 20250.66000.68000.66000.66000.6600165,600
Mar 5, 20250.66000.68000.65000.67000.6700423,600
Mar 4, 20250.65000.68000.63000.68000.68001,147,400
Mar 3, 20250.68000.69000.66000.66000.6600644,200
Feb 28, 2025 0.0220 Dividend
Feb 28, 20250.70000.70000.68000.69000.69003,357,500
Feb 27, 20250.72000.72000.69000.69000.6680635,200
Feb 26, 20250.70000.72000.70000.72000.6970681,900
Feb 25, 20250.72000.72000.70000.70000.6777675,800
Feb 24, 20250.71000.72000.70000.72000.6970660,700
Feb 21, 20250.70000.70000.69000.69000.6680230,600
Feb 20, 20250.70000.71000.69000.70000.6777709,100
Feb 19, 20250.70000.70000.69000.70000.6777216,600
Feb 18, 20250.71000.71000.69000.70000.6777292,700
Feb 14, 20250.69000.71000.69000.71000.6874535,700
Feb 13, 20250.70000.71000.69000.71000.6874435,300
Feb 12, 20250.70000.72000.70000.72000.6970226,400
Feb 11, 20250.71000.72000.70000.70000.6777325,400
Feb 10, 20250.70000.72000.70000.71000.6874567,500
Feb 7, 20250.70000.71000.69000.69000.6680417,200
Feb 6, 20250.69000.70000.69000.70000.6777313,500
Feb 5, 20250.69000.70000.69000.69000.6680513,400
Feb 4, 20250.68000.71000.68000.68000.6583792,100
Feb 3, 20250.66000.70000.66000.68000.6583847,000
Jan 31, 20250.67000.69000.67000.68000.6583552,200
Jan 30, 20250.68000.68000.67000.67000.6486240,500
Jan 29, 20250.68000.69000.67000.67000.6486303,700
Jan 28, 20250.67000.69000.67000.68000.6583164,100
Jan 27, 20250.68000.69000.66000.68000.6583611,900
Jan 24, 20250.69000.70000.67000.69000.6680714,000
Jan 23, 20250.71000.72000.70000.71000.6874294,400
Jan 22, 20250.72000.72000.70000.70000.6777689,800
Jan 21, 20250.71000.73000.71000.73000.7067586,000
Jan 20, 20250.73000.73000.71000.71000.6874557,300
Jan 17, 20250.71000.77000.71000.75000.72611,576,600
Jan 16, 20250.72000.72000.69000.70000.67771,501,700
Jan 15, 20250.71000.72000.70000.72000.6970409,700
Jan 14, 20250.70000.71000.69000.71000.6874472,000
Jan 13, 20250.69000.71000.68000.71000.68741,194,000
Jan 10, 20250.69000.70000.67000.69000.6680681,700
Jan 9, 20250.65000.68000.64000.68000.6583910,800
Jan 8, 20250.64000.66000.64000.66000.63901,641,400
Jan 7, 20250.63000.65000.63000.64000.6196537,300
Jan 6, 20250.65000.65000.63000.63000.6099468,700
Jan 3, 20250.59000.64000.59000.64000.61961,732,700
Jan 2, 20250.57000.60000.56000.60000.5809985,000
Dec 31, 20240.56000.56000.54000.54000.5228693,100
Dec 30, 20240.58000.58000.55000.55000.5325573,500
Dec 27, 20240.56000.57000.54000.56000.5421752,500
Dec 24, 20240.54000.55000.54000.54000.5228452,900
Dec 23, 20240.56000.56000.54000.54000.5228532,700
Dec 20, 20240.54000.55000.54000.55000.5325446,700
Dec 19, 20240.53000.56000.53000.55000.5325830,700
Dec 18, 20240.56000.57000.53000.53000.51311,797,400
Dec 17, 20240.59000.59000.55000.55000.53251,276,400
Dec 16, 20240.59000.59000.57000.59000.5712759,000
Dec 13, 20240.60000.60000.58000.58000.5615364,700
Dec 12, 20240.61000.61000.59000.59000.5712462,700
Dec 11, 20240.60000.61000.59000.61000.5906271,800
Dec 10, 20240.61000.61000.59000.60000.5809323,400
Dec 9, 20240.60000.62000.60000.60000.5809461,700
Dec 6, 20240.61000.61000.60000.60000.5809255,900
Dec 5, 20240.62000.63000.60000.60000.5809469,700
Dec 4, 20240.63000.63000.61000.63000.6099696,500
Dec 3, 20240.62000.63000.61000.63000.6099279,700
Dec 2, 20240.63000.63000.61000.62000.6002910,900
Nov 29, 2024 0.0210 Dividend
Nov 29, 20240.63000.63000.62000.63000.6099870,600
Nov 28, 20240.64000.65000.63000.65000.6089131,800
Nov 27, 20240.63000.63000.61000.63000.5902461,600
Nov 26, 20240.62000.63000.61000.63000.5902858,000
Nov 25, 20240.64000.65000.62000.62000.58083,547,800
Nov 22, 20240.65000.65000.63000.63000.5902208,500
Nov 21, 20240.64000.65000.62000.65000.6089652,200
Nov 20, 20240.64000.64000.63000.63000.5902315,700
Nov 19, 20240.65000.66000.62000.64000.5996928,200
Nov 18, 20240.64000.65000.64000.64000.5996412,900
Nov 15, 20240.65000.65000.64000.65000.6089352,700
Nov 14, 20240.65000.67000.63000.63000.5902542,300
Nov 13, 20240.67000.67000.65000.65000.6089428,200
Nov 12, 20240.66000.67000.65000.67000.6277320,600
Nov 11, 20240.67000.67000.64000.65000.6089758,000
Nov 8, 20240.67000.67000.65000.67000.6277262,700
Nov 7, 20240.66000.69000.66000.68000.6371703,700
Nov 6, 20240.65000.68000.65000.66000.6183670,300
Nov 5, 20240.66000.67000.66000.67000.6277706,000
Nov 4, 20240.66000.67000.65000.65000.6089558,500
Nov 1, 20240.67000.67000.64000.65000.6089746,300
Oct 31, 20240.67000.67000.65000.65000.6089649,000
Oct 30, 20240.67000.69000.66000.67000.6277596,300
Oct 29, 20240.67000.67000.66000.66000.6183565,700
Oct 28, 20240.65000.67000.65000.67000.6277942,900
Oct 25, 20240.66000.67000.64000.65000.6089915,200
Oct 24, 20240.67000.67000.66000.66000.6183790,700
Oct 23, 20240.68000.69000.64000.68000.6371820,900
Oct 22, 20240.69000.69000.67000.67000.6277595,400
Oct 21, 20240.69000.69000.68000.68000.6371759,300
Oct 18, 20240.69000.70000.68000.68000.6371528,500
Oct 17, 20240.69000.69000.68000.69000.6464432,500
Oct 16, 20240.70000.70000.68000.69000.6464640,900
Oct 15, 20240.69000.70000.68000.69000.6464941,700
Oct 11, 20240.70000.70000.68000.70000.6558542,500
Oct 10, 20240.69000.70000.69000.70000.6558495,500
Oct 9, 20240.71000.71000.69000.69000.6464791,900
Oct 8, 20240.70000.70000.69000.70000.6558909,900
Oct 7, 20240.70000.72000.69000.70000.65581,070,100
Oct 4, 20240.68000.69000.68000.69000.6464718,800
Oct 3, 20240.64000.68000.64000.66000.6183787,800
Oct 2, 20240.65000.66000.64000.64000.5996508,700
Oct 1, 20240.64000.66000.63000.65000.6089900,800
Sep 30, 20240.63000.64000.63000.64000.5996568,500
Sep 27, 20240.63000.65000.61000.61000.5715766,000
Sep 26, 20240.64000.65000.62000.62000.5808744,700
Sep 25, 20240.67000.67000.65000.66000.6183522,600
Sep 24, 20240.64000.67000.63000.66000.61831,756,400
Sep 23, 20240.64000.64000.63000.63000.5902162,300
Sep 20, 20240.63000.64000.63000.64000.5996248,300
Sep 19, 20240.63000.64000.63000.64000.5996130,600
Sep 18, 20240.64000.64000.63000.63000.5902634,200
Sep 17, 20240.62000.64000.62000.64000.5996452,100
Sep 16, 20240.64000.64000.61000.61000.57151,160,900
Sep 13, 20240.66000.66000.64000.64000.5996206,700
Sep 12, 20240.63000.67000.63000.67000.6277233,900
Sep 11, 20240.64000.64000.62000.62000.5808538,700
Sep 10, 20240.65000.65000.64000.65000.60891,067,500
Sep 9, 20240.66000.67000.63000.65000.60891,132,500
Sep 6, 20240.68000.68000.66000.66000.6183602,300
Sep 5, 20240.68000.69000.67000.68000.6371241,800
Sep 4, 20240.68000.69000.67000.67000.6277487,900
Sep 3, 20240.70000.70000.67000.69000.6464757,600
Aug 30, 2024 0.0200 Dividend
Aug 30, 20240.69000.70000.67000.70000.65581,011,400
Aug 29, 20240.72000.72000.70000.70000.6371406,700
Aug 28, 20240.72000.73000.71000.71000.6462237,700
Aug 27, 20240.73000.73000.71000.73000.6644384,300
Aug 26, 20240.73000.73000.72000.72000.6553419,700
Aug 23, 20240.72000.73000.72000.72000.6553476,700
Aug 22, 20240.72000.72000.71000.72000.6553419,400
Aug 21, 20240.72000.73000.71000.71000.6462404,400
Aug 20, 20240.72000.73000.71000.71000.6462181,000
Aug 19, 20240.74000.74000.71000.71000.6462362,200
Aug 16, 20240.73000.74000.71000.74000.6735268,800
Aug 15, 20240.72000.74000.72000.72000.6553312,700
Aug 14, 20240.70000.75000.70000.74000.67351,394,700
Aug 13, 20240.71000.71000.69000.69000.6279169,400
Aug 12, 20240.70000.71000.70000.71000.6462415,300
Aug 9, 20240.69000.70000.69000.69000.6279195,900
Aug 8, 20240.69000.71000.67000.69000.6279728,400
Aug 7, 20240.68000.69000.68000.68000.6188381,800
Aug 6, 20240.68000.69000.67000.68000.6188932,800
Aug 2, 20240.72000.72000.67000.70000.63711,377,500
Aug 1, 20240.73000.73000.71000.71000.6462631,000
Jul 31, 20240.73000.74000.73000.73000.664454,200
Jul 30, 20240.73000.73000.71000.71000.6462922,200
Jul 29, 20240.74000.76000.72000.72000.6553448,900
Jul 26, 20240.74000.75000.72000.75000.6826563,300
Jul 25, 20240.75000.75000.73000.74000.6735587,400
Jul 24, 20240.76000.76000.74000.75000.6826776,100
Jul 23, 20240.77000.77000.74000.75000.6826316,900
Jul 22, 20240.75000.77000.75000.75000.6826558,500
Jul 19, 20240.75000.77000.75000.77000.7008247,000
Jul 18, 20240.76000.78000.75000.75000.6826912,500
Jul 17, 20240.77000.77000.76000.77000.7008173,400
Jul 16, 20240.76000.77000.76000.77000.70081,043,600
Jul 15, 20240.75000.77000.75000.76000.6917586,500
Jul 12, 20240.75000.76000.74000.75000.68261,213,100
Jul 11, 20240.75000.75000.74000.75000.6826513,000
Jul 10, 20240.73000.75000.73000.74000.67351,420,300
Jul 9, 20240.74000.74000.72000.74000.6735674,700
Jul 8, 20240.74000.75000.73000.73000.6644268,000
Jul 5, 20240.75000.76000.73000.74000.6735390,100
Jul 4, 20240.76000.76000.75000.76000.6917156,600
Jul 3, 20240.76000.76000.74000.74000.6735309,500
Jul 2, 20240.73000.76000.73000.76000.6917247,200
Jun 28, 20240.73000.74000.73000.74000.6735376,900
Jun 27, 20240.75000.75000.73000.75000.6826327,500
Jun 26, 20240.73000.74000.73000.74000.6735211,800
Jun 25, 20240.72000.74000.72000.74000.6735221,700
Jun 24, 20240.71000.73000.70000.72000.6553520,600
Jun 21, 20240.72000.72000.70000.72000.65531,216,600
Jun 20, 20240.71000.72000.70000.72000.6553681,500
Jun 19, 20240.72000.73000.71000.72000.6553765,800
Jun 18, 20240.73000.74000.72000.73000.6644227,700
Jun 17, 20240.73000.74000.72000.73000.6644247,400
Jun 14, 20240.71000.73000.70000.73000.6644880,500
Jun 13, 20240.75000.75000.73000.74000.6735509,400
Jun 12, 20240.76000.76000.75000.76000.6917187,900
Jun 11, 20240.74000.76000.74000.76000.6917218,500
Jun 10, 20240.77000.77000.74000.76000.6917640,000
Jun 7, 20240.77000.77000.76000.77000.7008195,600
Jun 6, 20240.76000.78000.75000.77000.7008415,300
Jun 5, 20240.76000.77000.75000.76000.6917386,000
Jun 4, 20240.76000.77000.74000.76000.6917959,200
Jun 3, 20240.77000.78000.76000.78000.7099391,500
May 31, 2024 0.0210 Dividend
May 31, 20240.77000.80000.77000.78000.70992,503,400
May 30, 20240.80000.80000.78000.79000.6998216,900
May 29, 20240.80000.80000.79000.80000.7087112,000
May 28, 20240.81000.81000.79000.79000.6998575,700
May 27, 20240.81000.82000.80000.82000.7264208,200
May 24, 20240.81000.81000.80000.81000.7176549,000
May 23, 20240.80000.81000.79000.80000.7087471,000
May 22, 20240.81000.81000.78000.79000.6998929,900
May 21, 20240.81000.81000.80000.80000.7087460,300
May 17, 20240.81000.82000.80000.82000.7264636,500
May 16, 20240.82000.82000.81000.81000.7176282,100
May 15, 20240.81000.83000.80000.83000.7353538,100
May 14, 20240.80000.82000.79000.82000.7264633,900
May 13, 20240.81000.81000.80000.81000.7176149,400
May 10, 20240.81000.81000.78000.79000.6998548,800
May 9, 20240.81000.82000.80000.81000.7176722,500
May 8, 20240.83000.83000.82000.82000.7264982,200
May 7, 20240.82000.83000.80000.83000.7353334,500
May 6, 20240.82000.82000.81000.82000.7264102,700
May 3, 20240.81000.81000.80000.80000.7087237,600
May 2, 20240.80000.82000.80000.81000.7176172,600
May 1, 20240.81000.82000.80000.82000.7264458,200
Apr 30, 20240.82000.83000.80000.80000.7087628,500
Apr 29, 20240.82000.84000.81000.83000.7353756,800
Apr 26, 20240.82000.82000.81000.82000.7264133,800
Apr 25, 20240.81000.82000.80000.81000.7176174,300
Apr 24, 20240.82000.82000.81000.82000.726483,400
Apr 23, 20240.81000.83000.81000.83000.7353159,300
Apr 22, 20240.82000.82000.80000.81000.7176218,500
Apr 19, 20240.81000.83000.81000.83000.7353150,900
Apr 18, 20240.82000.83000.82000.83000.7353194,700
Apr 17, 20240.85000.85000.81000.81000.7176449,500
Apr 16, 20240.85000.86000.85000.86000.7619153,300
Apr 15, 20240.85000.87000.85000.86000.7619655,500
Apr 12, 20240.85000.86000.83000.84000.7441758,100
Apr 11, 20240.83000.86000.83000.85000.7530581,900
Apr 10, 20240.81000.83000.80000.83000.7353315,900
Apr 9, 20240.81000.82000.80000.81000.7176455,700

Related Tickers

IPO.TO InPlay Oil Corp.
1.3900
+6.11%
 
PXT.TO Parex Resources Inc.
11.96
+13.04%
 
ALV.V Alvopetro Energy Ltd.
4.6400
+0.87%
 
VLE.TO Valeura Energy Inc.
7.58
+19.18%
 
PNE.TO Pine Cliff Energy Ltd.
0.6100
+10.91%
 
CJ.TO Cardinal Energy Ltd.
5.46
+9.42%
 
AOI.TO Africa Oil Corp.
1.7400
+2.96%
 
HWX.TO Headwater Exploration Inc.
5.59
+13.85%
 
YGR.TO Yangarra Resources Ltd.
0.9100
+8.33%
 
SGY.TO Surge Energy Inc.
5.07
+9.03%