PQE.V - Petroteq Energy Inc.

TSXV - TSXV Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 20190.25000.25000.23000.24000.240015,938
Jul 17, 20190.25000.25000.23000.24000.240015,900
Jul 16, 20190.25000.25000.24500.25000.250082,800
Jul 15, 20190.26500.26500.25500.26000.2600106,700
Jul 12, 20190.29000.29000.26000.27000.270036,200
Jul 11, 20190.27000.28000.26000.28000.2800113,500
Jul 10, 20190.28000.28500.26000.27000.2700273,100
Jul 09, 20190.28500.30000.27000.27500.2750156,600
Jul 08, 20190.32000.32000.27500.28500.2850175,800
Jul 05, 20190.32500.33500.32500.33000.330035,000
Jul 04, 20190.31000.34000.31000.33000.330041,000
Jul 03, 20190.31000.33500.30500.31000.310066,600
Jul 02, 20190.30000.35500.29500.31500.3150295,400
Jun 28, 20190.29000.29000.27500.28000.2800501,200
Jun 27, 20190.28000.29000.27500.27500.2750168,900
Jun 26, 20190.30000.30000.28500.29000.290095,000
Jun 25, 20190.30000.31000.29000.29000.2900100,700
Jun 24, 20190.33000.33000.30000.30500.3050131,200
Jun 21, 20190.33000.39000.33000.33500.3350100,000
Jun 20, 20190.30000.33000.30000.31500.315024,200
Jun 19, 20190.30000.31500.30000.30000.300085,500
Jun 18, 20190.30000.31500.30000.31500.315054,500
Jun 17, 20190.30000.30500.29000.30000.300060,500
Jun 14, 20190.32500.33000.30000.30000.3000480,600
Jun 13, 20190.29500.35000.29000.31500.3150104,300
Jun 12, 20190.30500.32000.27500.32000.3200243,400
Jun 11, 20190.31000.31500.30000.31500.315071,900
Jun 10, 20190.32500.32500.31000.31000.310051,700
Jun 07, 20190.33500.35000.32000.32000.3200124,700
Jun 06, 20190.33000.33500.33000.33000.330064,400
Jun 05, 20190.34000.34500.32500.34000.3400182,200
Jun 04, 20190.36000.36000.34000.34000.3400147,400
Jun 03, 20190.40000.40000.36000.36000.3600158,900
May 31, 20190.38500.40000.37000.40000.4000214,400
May 30, 20190.40000.40500.37500.37500.375036,000
May 29, 20190.41000.41000.38500.39500.395077,700
May 28, 20190.40500.41000.40000.41000.4100100,100
May 27, 20190.39000.40000.38500.40000.400050,600
May 24, 20190.41500.44000.41500.42000.420055,400
May 23, 20190.45000.46000.42000.42000.420035,100
May 22, 20190.46000.47500.45000.45000.4500171,400
May 21, 20190.50000.50000.45500.46000.4600540,400
May 17, 20190.52000.55000.47500.50000.5000247,400
May 16, 20190.52000.61000.51000.56000.5600283,900
May 15, 20190.50000.56000.49000.56000.5600412,000
May 14, 20190.36500.50000.35000.50000.5000680,200
May 13, 20190.37500.37500.35500.35500.3550107,000
May 10, 20190.35000.37000.35000.36000.3600159,700
May 09, 20190.37000.38000.35500.35500.3550160,800
May 08, 20190.36500.39500.36500.39000.390095,700
May 07, 20190.37500.38000.36000.37000.3700215,600
May 06, 20190.34000.35000.33500.34500.345023,800
May 03, 20190.35000.35500.34000.34000.3400122,200
May 02, 20190.37000.37000.35000.35000.3500132,400
May 01, 20190.36000.37000.35500.35500.355032,200
Apr 30, 20190.38500.39000.36000.36000.3600119,900
Apr 29, 20190.37000.40000.36000.36000.360066,700
Apr 26, 20190.40500.40500.34000.38000.3800244,500
Apr 25, 20190.33000.34000.32500.33000.3300136,400
Apr 24, 20190.35500.36000.34000.34500.3450302,500
Apr 23, 20190.36000.37000.35000.37000.3700113,900
Apr 22, 20190.39000.39000.36000.36000.3600376,000
Apr 18, 20190.39500.39500.38000.39000.390098,600
Apr 17, 20190.40000.40000.38500.39000.390049,300
Apr 16, 20190.39500.40500.37000.40500.4050141,100
Apr 15, 20190.39500.40000.38000.39500.3950199,700
Apr 12, 20190.40000.40500.39500.40000.4000469,200
Apr 11, 20190.39500.40500.39500.40000.4000199,000
Apr 10, 20190.40000.40500.39000.39000.390070,600
Apr 09, 20190.40500.42000.40000.40000.4000137,600
Apr 08, 20190.43000.43000.41000.42000.420047,500
Apr 05, 20190.41000.42500.41000.42000.420038,800
Apr 04, 20190.40500.41500.40500.41000.410071,900
Apr 03, 20190.42500.42500.41000.41500.415016,300
Apr 02, 20190.45000.45000.43500.43500.435041,500
Apr 01, 20190.40000.46000.40000.44500.445096,200
Mar 29, 20190.43000.43500.40000.40000.400084,800
Mar 28, 20190.41500.45000.38500.42500.4250272,000
Mar 27, 20190.44000.44000.41500.41500.4150174,000
Mar 26, 20190.43000.44000.42500.44000.440099,400
Mar 25, 20190.45000.45000.44000.44000.440090,100
Mar 22, 20190.44000.45500.44000.45000.450044,000
Mar 21, 20190.45000.45000.44000.44500.445029,500
Mar 20, 20190.45500.45500.43500.45500.455056,700
Mar 19, 20190.45000.46000.44500.46000.460099,000
Mar 18, 20190.43500.45500.43500.45500.4550151,000
Mar 15, 20190.44000.45000.43000.43500.435088,300
Mar 14, 20190.44500.44500.43500.44500.445064,200
Mar 13, 20190.45000.45500.43500.44500.4450255,400
Mar 12, 20190.44000.45500.44000.45000.450055,500
Mar 11, 20190.45000.45000.45000.45000.450025,800
Mar 08, 20190.45000.45000.45000.45000.450038,500
Mar 07, 20190.45000.47500.44500.45000.4500109,400
Mar 06, 20190.47000.47000.44500.45500.455064,000
Mar 05, 20190.45500.46500.44500.46500.465057,400
Mar 04, 20190.46500.46500.44500.44500.445034,700
Mar 01, 20190.45000.46500.45000.46500.465036,600
Feb 28, 20190.45000.45000.44000.44000.4400131,000
Feb 27, 20190.47000.47000.44000.44500.4450250,500
Feb 26, 20190.47500.48000.46500.46500.4650118,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...