PRQ.TO - Petrus Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
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
Mar 23, 20181.211.231.201.211.2119,200
Mar 22, 20181.251.251.231.231.231,100
Mar 21, 20181.171.261.171.241.2434,800
Mar 20, 20181.151.171.151.151.1510,200
Mar 19, 20181.171.171.161.161.16900
Mar 16, 20181.161.161.151.151.1536,600
Mar 15, 20181.151.201.131.151.1526,000
Mar 14, 20181.201.201.151.161.1625,300
Mar 13, 20181.271.271.201.211.2119,600
Mar 12, 20181.251.251.231.251.2516,100
Mar 09, 20181.191.281.191.251.2571,200
Mar 08, 20181.131.201.131.141.1479,600
Mar 07, 20181.101.101.101.101.101,000
Mar 06, 20181.081.091.061.081.0833,400
Mar 05, 20181.081.081.071.071.0731,000
Mar 02, 20181.101.151.081.081.0831,900
Mar 01, 20181.211.211.041.101.1049,600
Feb 28, 20181.231.231.211.211.2128,300
Feb 27, 20181.191.241.191.241.2412,300
Feb 26, 20181.231.241.211.211.2135,600
Feb 23, 20181.251.251.211.231.239,000
Feb 22, 20181.251.251.231.251.2526,200
Feb 21, 20181.251.261.231.231.2314,400
Feb 20, 20181.311.311.251.281.2817,200
Feb 16, 20181.281.321.251.321.32990,800
Feb 15, 20181.291.351.201.251.25238,700
Feb 14, 20181.341.341.211.341.3413,700
Feb 13, 20181.311.351.281.351.357,000
Feb 12, 20181.301.371.231.301.3034,900
Feb 09, 20181.331.331.211.241.2423,300
Feb 08, 20181.351.371.351.361.3625,200
Feb 07, 20181.351.371.351.371.372,000
Feb 06, 20181.381.401.331.351.35127,500
Feb 05, 20181.371.401.371.391.3918,300
Feb 02, 20181.401.401.351.351.354,700
Feb 01, 20181.381.401.351.371.3715,200
Jan 31, 20181.401.501.401.401.4033,300
Jan 30, 20181.471.471.411.441.449,900
Jan 29, 20181.511.511.471.471.477,700
Jan 26, 20181.541.541.421.501.5083,800
Jan 25, 20181.581.701.531.531.5324,700
Jan 24, 20181.571.571.531.541.5424,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...