PRQ.TO - Petrus Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 20190.550.560.550.560.5613,500
Jan 22, 20190.550.550.540.540.5413,800
Jan 21, 20190.550.570.550.550.555,500
Jan 18, 20190.550.570.540.550.557,100
Jan 17, 20190.600.600.550.550.5537,500
Jan 16, 20190.600.600.600.600.601,500
Jan 15, 20190.630.630.610.610.6112,500
Jan 14, 20190.670.670.610.620.6236,800
Jan 11, 20190.690.690.690.690.69500
Jan 10, 20190.690.690.690.690.69-
Jan 09, 20190.680.700.650.690.69118,000
Jan 08, 20190.650.770.650.700.7088,500
Jan 07, 20190.610.650.600.640.6450,900
Jan 04, 20190.570.570.570.570.57500
Jan 03, 20190.610.610.560.570.576,500
Jan 02, 20190.530.600.530.600.6010,600
Dec 31, 20180.530.530.510.520.5233,600
Dec 28, 20180.480.490.480.490.4914,300
Dec 27, 20180.490.490.470.470.4722,500
Dec 24, 20180.490.500.490.500.5022,000
Dec 21, 20180.470.490.470.490.49101,400
Dec 20, 20180.500.500.440.470.47135,800
Dec 19, 20180.550.550.450.490.4995,600
Dec 18, 20180.560.560.490.500.5054,500
Dec 17, 20180.590.590.550.550.5575,100
Dec 14, 20180.670.690.580.600.60132,600
Dec 13, 20180.670.670.650.660.6626,200
Dec 12, 20180.700.740.670.670.6756,400
Dec 11, 20180.720.720.680.700.7027,500
Dec 10, 20180.690.690.650.650.6536,600
Dec 07, 20180.760.760.670.680.6838,200
Dec 06, 20180.760.760.710.710.7123,500
Dec 05, 20180.740.770.740.770.771,600
Dec 04, 20180.840.840.730.730.7325,300
Dec 03, 20180.740.840.740.800.8035,300
Nov 30, 20180.710.740.700.710.7147,500
Nov 29, 20180.720.720.700.700.7010,900
Nov 28, 20180.710.730.700.720.7261,300
Nov 27, 20180.700.750.690.730.73140,300
Nov 26, 20180.680.710.680.700.7037,000
Nov 23, 20180.710.710.680.680.68148,400
Nov 22, 20180.750.750.710.720.7235,200
Nov 21, 20180.770.780.720.750.7553,200
Nov 20, 20180.780.790.750.750.7546,100
Nov 19, 20180.840.840.780.790.7962,500
Nov 16, 20180.750.830.750.830.8343,700
Nov 15, 20180.790.790.710.740.7428,000
Nov 14, 20180.790.800.740.740.7427,300
Nov 13, 20180.740.780.730.780.7812,500
Nov 12, 20180.760.760.730.730.7319,800
Nov 09, 20180.850.880.760.770.7764,100
Nov 08, 20180.800.850.800.840.8426,000
Nov 07, 20180.800.800.800.800.803,900
Nov 06, 20180.740.800.740.790.7924,200
Nov 05, 20180.790.790.700.710.71116,200
Nov 02, 20180.760.770.750.760.7648,900
Nov 01, 20180.780.780.770.780.789,000
Oct 31, 20180.800.820.770.790.7991,900
Oct 30, 20180.860.860.800.810.8146,100
Oct 29, 20180.870.870.870.870.872,000
Oct 26, 20180.930.940.860.880.8840,700
Oct 25, 20180.910.930.910.930.9314,800
Oct 24, 20180.970.970.910.910.9165,900
Oct 23, 20180.950.980.920.980.9826,400
Oct 22, 20180.960.960.930.950.9512,800
Oct 19, 20180.980.990.930.980.9833,600
Oct 18, 20181.001.000.970.970.974,500
Oct 17, 20181.011.030.950.950.9545,600
Oct 16, 20181.031.031.001.021.026,800
Oct 15, 20181.051.051.001.011.0115,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...