PRQ.TO - Petrus Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20180.930.950.920.940.9416,500
Aug 15, 20180.900.900.880.890.896,500
Aug 14, 20180.881.010.880.970.9767,800
Aug 13, 20180.860.870.850.850.8518,000
Aug 10, 20180.770.870.750.850.85196,000
Aug 09, 20180.850.850.750.770.7753,000
Aug 08, 20180.850.850.790.800.8035,900
Aug 07, 20180.940.940.860.860.8644,900
Aug 03, 20180.930.930.930.930.93-
Aug 02, 20180.991.000.910.930.9358,100
Aug 01, 20181.031.040.970.990.9960,100
Jul 31, 20181.051.081.051.081.081,800
Jul 30, 20181.141.141.051.061.0611,000
Jul 27, 20181.051.151.051.151.1513,600
Jul 26, 20181.081.091.021.031.0316,800
Jul 25, 20181.071.091.051.081.0824,200
Jul 24, 20181.031.041.001.011.0110,600
Jul 23, 20181.031.041.031.041.043,000
Jul 20, 20181.061.060.901.031.0332,700
Jul 19, 20181.091.091.061.061.068,000
Jul 18, 20181.071.071.071.071.07-
Jul 17, 20181.071.071.071.071.07700
Jul 16, 20181.101.101.101.101.105,000
Jul 13, 20181.101.101.101.101.102,700
Jul 12, 20181.151.151.131.131.133,400
Jul 11, 20181.091.121.091.121.122,600
Jul 10, 20181.131.151.111.111.1111,100
Jul 09, 20181.061.131.061.121.1212,000
Jul 06, 20181.071.081.071.081.0810,700
Jul 05, 20181.151.151.121.131.1327,900
Jul 04, 20181.171.171.141.141.14700
Jul 03, 20181.051.081.051.081.0852,900
Jun 29, 20181.121.121.001.011.01105,300
Jun 28, 20181.111.111.051.081.0815,000
Jun 27, 20181.131.131.101.101.1030,800
Jun 26, 20181.081.101.031.101.10100,400
Jun 25, 20181.161.161.091.091.0939,400
Jun 22, 20181.161.401.161.161.1640,000
Jun 21, 20181.091.121.081.121.1212,700
Jun 20, 20181.121.141.071.081.0875,400
Jun 19, 20181.111.121.081.101.1065,300
Jun 18, 20181.121.151.111.121.1288,100
Jun 15, 20181.221.231.111.141.1484,900
Jun 14, 20181.251.251.221.251.259,200
Jun 13, 20181.271.291.221.251.2536,100
Jun 12, 20181.301.301.241.251.256,600
Jun 11, 20181.311.311.311.311.31400
Jun 08, 20181.321.321.281.291.294,900
Jun 07, 20181.401.401.391.391.391,700
Jun 06, 20181.361.451.361.421.4214,300
Jun 05, 20181.281.351.281.351.359,500
Jun 04, 20181.251.281.211.271.2724,800
Jun 01, 20181.211.221.171.221.227,100
May 31, 20181.321.451.191.201.20145,100
May 30, 20181.401.401.271.271.2730,800
May 29, 20181.421.491.401.411.41117,500
May 28, 20181.441.441.401.401.401,700
May 25, 20181.501.501.441.451.4520,300
May 24, 20181.521.541.521.541.548,100
May 23, 20181.461.561.441.541.549,300
May 22, 20181.551.581.461.461.4649,400
May 18, 20181.501.551.501.551.555,000
May 17, 20181.521.521.521.521.523,100
May 16, 20181.501.541.501.541.5414,700
May 15, 20181.531.551.451.551.5522,800
May 14, 20181.401.501.401.491.498,900
May 11, 20181.511.551.351.411.4148,300
May 10, 20181.421.501.401.501.5021,500
May 09, 20181.521.551.461.491.4928,300
May 08, 20181.581.601.461.491.4933,800
May 07, 20181.311.611.311.521.52141,400
May 04, 20181.161.301.161.301.3025,700
May 03, 20181.211.261.201.241.2435,400
May 02, 20181.131.201.121.161.1635,300
May 01, 20181.131.151.111.111.1113,500
Apr 30, 20181.111.131.101.131.1312,600
Apr 27, 20181.121.121.091.101.108,300
Apr 26, 20181.121.181.121.131.1324,800
Apr 25, 20181.121.121.091.121.127,000
Apr 24, 20181.171.171.171.171.17300
Apr 23, 20181.261.261.131.131.1313,600
Apr 20, 20181.151.241.141.241.2429,300
Apr 19, 20181.151.171.131.131.132,600
Apr 18, 20181.151.201.151.151.1524,600
Apr 17, 20181.081.121.041.121.1231,300
Apr 16, 20181.121.141.061.141.149,600
Apr 13, 20181.111.151.111.151.152,200
Apr 12, 20181.151.151.151.151.15400
Apr 11, 20181.171.201.171.181.182,600
Apr 10, 20181.081.251.081.231.238,500
Apr 09, 20181.111.111.111.111.11-
Apr 06, 20181.121.121.041.111.1178,900
Apr 05, 20181.101.191.101.151.1531,600
Apr 04, 20181.051.151.051.051.0512,900
Apr 03, 20181.101.101.021.041.0474,700
Apr 02, 20181.111.111.111.111.11-
Mar 29, 20181.111.111.111.111.115,200
Mar 28, 20181.151.151.101.111.1123,600
Mar 27, 20181.201.231.201.221.225,300
Mar 26, 20181.201.261.201.201.2010,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...