PRQ.TO - Petrus Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20181.051.051.021.021.029,750
Oct 12, 20181.011.010.961.001.0051,300
Oct 11, 20181.091.090.991.041.0458,600
Oct 10, 20181.161.281.091.101.10121,300
Oct 09, 20180.851.210.851.121.12357,000
Oct 05, 20180.860.860.830.830.8335,500
Oct 04, 20180.970.970.860.860.8645,500
Oct 03, 20180.950.950.910.930.934,500
Oct 02, 20180.980.980.900.900.9021,500
Oct 01, 20180.940.970.940.970.9735,500
Sep 28, 20180.930.940.920.930.9338,900
Sep 27, 20180.930.940.900.930.9331,600
Sep 26, 20180.930.930.900.920.9235,800
Sep 25, 20180.940.950.940.940.947,500
Sep 24, 20180.950.960.920.920.9216,600
Sep 21, 20180.941.000.940.940.9410,600
Sep 20, 20181.021.020.920.950.9519,500
Sep 19, 20180.940.990.930.990.9923,100
Sep 18, 20180.950.950.920.920.9210,700
Sep 17, 20180.990.990.900.900.9029,400
Sep 14, 20180.981.010.980.990.996,800
Sep 13, 20181.051.051.001.001.008,700
Sep 12, 20181.041.051.041.041.0410,600
Sep 11, 20181.051.050.971.041.0456,800
Sep 10, 20180.991.100.961.051.05101,600
Sep 07, 20180.930.970.920.960.9674,000
Sep 06, 20180.930.930.930.930.93-
Sep 05, 20180.950.950.930.930.9348,800
Sep 04, 20180.960.980.950.960.9617,000
Aug 31, 20180.960.970.920.960.9615,800
Aug 30, 20181.021.030.990.990.9984,500
Aug 29, 20181.031.041.021.021.028,200
Aug 28, 20181.021.051.021.051.0518,400
Aug 27, 20181.061.061.031.031.033,900
Aug 24, 20181.061.071.061.061.069,100
Aug 23, 20181.051.051.031.051.0511,100
Aug 22, 20181.051.051.051.051.0511,400
Aug 21, 20181.041.061.041.051.0574,800
Aug 20, 20181.001.031.001.001.0011,100
Aug 17, 20180.931.000.931.001.0040,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...