Skip to main content
PetroTal Corp. (TSX:TAL)
Canada flag Canada · Delayed Price · Currency is CAD
0.400
-0.015 (-3.61%)
At close: Dec 5, 2025

PetroTal Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.410.410.400.400.40-3.61%1,502,233
Dec 4, 20250.410.420.410.420.42-647,720
Dec 3, 20250.420.420.410.420.421.22%638,047
Dec 2, 20250.430.430.410.410.41-3.53%716,794
Dec 1, 20250.400.430.400.430.438.97%1,924,662
Nov 28, 20250.390.390.380.390.39-1,085,707
Nov 27, 20250.390.400.390.390.391.30%645,984
Nov 26, 20250.390.390.380.390.39-754,515
Nov 25, 20250.380.390.380.390.39-1.28%1,146,746
Nov 24, 20250.390.390.380.390.391.30%912,261
Nov 21, 20250.390.400.380.390.39-4.94%1,672,460
Nov 20, 20250.410.420.400.410.41-1.22%654,445
Nov 19, 20250.410.420.400.410.412.50%601,199
Nov 18, 20250.400.410.390.400.40-2.44%1,794,165
Nov 17, 20250.420.430.410.410.41-3.53%2,320,184
Nov 14, 20250.430.430.420.430.43-5.56%2,630,197
Nov 13, 20250.480.480.410.450.45-32.84%14,724,627
Nov 12, 20250.680.680.670.670.67-2.90%325,146
Nov 11, 20250.670.690.660.690.692.99%823,335
Nov 10, 20250.660.670.660.670.671.52%260,078
Nov 7, 20250.650.670.650.660.661.54%231,182
Nov 6, 20250.650.660.640.650.65-1.52%329,165
Nov 5, 20250.660.660.650.660.661.54%176,650
Nov 4, 20250.680.680.650.650.65-1.52%495,559
Nov 3, 20250.670.680.660.660.66-767,976
Oct 31, 20250.650.660.650.660.661.54%193,898
Oct 30, 20250.670.670.650.650.65-2.99%151,177
Oct 29, 20250.650.670.640.670.674.69%673,986
Oct 28, 20250.650.660.630.640.64-1.54%585,347
Oct 27, 20250.670.670.650.650.65-4.41%465,609
Oct 24, 20250.660.690.660.680.681.49%666,810
Oct 23, 20250.650.670.640.670.673.08%1,576,222
Oct 22, 20250.620.650.610.650.654.84%1,246,133
Oct 21, 20250.620.620.610.620.621.64%429,627
Oct 20, 20250.620.630.610.610.61-1.61%447,103
Oct 17, 20250.620.620.610.620.621.64%653,789
Oct 16, 20250.630.630.610.610.61-569,753
Oct 15, 20250.630.640.610.610.61-1.61%1,137,880
Oct 14, 20250.620.620.610.620.621.64%527,506
Oct 10, 20250.610.610.600.610.611.67%521,647
Oct 9, 20250.630.630.600.600.60-4.76%1,102,831
Oct 8, 20250.620.630.620.630.631.61%470,638
Oct 7, 20250.620.620.610.620.62-453,522
Oct 6, 20250.610.620.610.620.62-579,285
Oct 3, 20250.620.620.610.620.62-326,301
Oct 2, 20250.620.620.610.620.62-617,333
Oct 1, 20250.600.620.600.620.623.33%814,846
Sep 30, 20250.600.610.590.600.60-315,077
Sep 29, 20250.610.610.590.600.60-1.64%1,523,485
Sep 26, 20250.610.610.600.610.61-213,130
Sep 25, 20250.610.610.600.610.61-280,453
Sep 24, 20250.600.610.600.610.61-601,288
Sep 23, 20250.610.610.600.610.613.39%706,913
Sep 22, 20250.600.610.590.590.59-1.67%1,495,840
Sep 19, 20250.620.630.600.600.60-3.23%1,527,303
Sep 18, 20250.620.630.610.620.62-3.13%1,463,513
Sep 17, 20250.630.640.630.640.643.23%637,391
Sep 16, 20250.640.640.620.620.62-1.59%1,108,795
Sep 15, 20250.630.640.620.630.63-1,269,716
Sep 12, 20250.630.640.630.630.63-593,928
Sep 11, 20250.620.640.620.630.63-692,852
Sep 10, 20250.650.650.620.630.63-2.33%1,142,587
Sep 9, 20250.650.650.640.650.65-0.77%212,852
Sep 8, 20250.660.660.640.650.65-1.52%613,841
Sep 5, 20250.660.660.650.660.66-707,126
Sep 4, 20250.660.660.650.660.66-269,359
Sep 3, 20250.670.670.650.660.66-1.49%703,980
Sep 2, 20250.680.680.660.670.67-1.47%1,057,769
Aug 29, 20250.690.690.670.680.68-1.45%397,407
Aug 28, 20250.710.710.690.690.67-1.43%677,472
Aug 27, 20250.700.710.690.700.68-727,293
Aug 26, 20250.710.710.700.700.68-1.41%181,257
Aug 25, 20250.720.720.700.710.691.43%423,464
Aug 22, 20250.670.700.660.700.684.48%1,059,759
Aug 21, 20250.670.670.660.670.653.08%557,258
Aug 20, 20250.680.680.650.650.63-2.99%1,450,352
Aug 19, 20250.670.680.660.670.65-249,972
Aug 18, 20250.670.670.660.670.65-1,580,269
Aug 15, 20250.680.680.660.670.65-342,837
Aug 14, 20250.680.680.660.670.65-985,765
Aug 13, 20250.700.700.670.670.65-1.47%1,045,716
Aug 12, 20250.690.700.680.680.661.49%489,534
Aug 11, 20250.700.710.670.670.65-4.29%1,370,951
Aug 8, 20250.700.710.700.700.68-305,294
Aug 7, 20250.710.720.690.700.68-4.11%1,391,079
Aug 6, 20250.710.730.710.730.712.82%422,222
Aug 5, 20250.730.740.710.710.69-1.39%559,607
Aug 1, 20250.730.740.720.720.70-2.70%373,885
Jul 31, 20250.720.740.720.740.721.37%300,345
Jul 30, 20250.730.730.720.730.71-1.35%310,924
Jul 29, 20250.720.740.720.740.722.78%777,832
Jul 28, 20250.710.720.710.720.701.41%874,379
Jul 25, 20250.710.710.700.710.691.43%469,762
Jul 24, 20250.690.710.690.700.681.45%285,302
Jul 23, 20250.690.700.690.690.67-1.43%266,647
Jul 22, 20250.700.700.680.700.681.45%269,824
Jul 21, 20250.700.700.690.690.67-1.43%146,656
Jul 18, 20250.690.700.690.700.68-304,706
Jul 17, 20250.700.700.680.700.68-266,078
Jul 16, 20250.700.700.690.700.68-291,755