PRQ.TO - Petrus Resources Ltd.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20190.29500.29500.24000.24000.240052,310
Jun 14, 20190.26500.26500.26500.26500.26504,100
Jun 13, 20190.27000.27000.26500.27000.270031,900
Jun 12, 20190.28000.29000.27500.27500.275079,000
Jun 11, 20190.29000.29000.29000.29000.29005,000
Jun 10, 20190.29000.29000.29000.29000.29006,500
Jun 07, 20190.33000.33000.33000.33000.330010,000
Jun 06, 20190.32000.32000.31500.31500.315012,200
Jun 05, 20190.32000.32000.31500.32000.320027,500
Jun 04, 20190.32500.32500.32500.32500.325032,000
Jun 03, 20190.34500.34500.32500.32500.325057,600
May 31, 20190.35500.36000.35500.36000.360012,000
May 30, 20190.36500.36500.36000.36000.360080,400
May 29, 20190.35500.35500.35500.35500.35506,000
May 28, 20190.33000.34000.32500.34000.34007,500
May 27, 20190.33000.33000.33000.33000.3300-
May 24, 20190.33000.33500.32500.33000.330026,000
May 23, 20190.38000.38000.32000.33500.3350125,500
May 22, 20190.42000.42000.39000.39000.390031,600
May 21, 20190.42500.43500.42500.42500.425026,000
May 17, 20190.43500.43500.43000.43000.43006,500
May 16, 20190.46000.46500.42500.43500.435093,900
May 15, 20190.46000.46000.46000.46000.4600-
May 14, 20190.47000.47000.46000.46000.46006,900
May 13, 20190.47000.47500.47000.47000.47009,100
May 10, 20190.44000.46000.44000.46000.460012,600
May 09, 20190.43500.43500.43500.43500.43501,600
May 08, 20190.44500.44500.44500.44500.44505,000
May 07, 20190.43000.43000.43000.43000.43007,100
May 06, 20190.44500.44500.43000.43000.43003,000
May 03, 20190.44000.44000.44000.44000.44005,000
May 02, 20190.44000.44000.44000.44000.44005,000
May 01, 20190.45000.45000.45000.45000.4500200
Apr 30, 20190.45000.45000.45000.45000.450011,300
Apr 29, 20190.45000.45000.42000.45000.450035,000
Apr 26, 20190.46000.46000.46000.46000.46005,300
Apr 25, 20190.47500.47500.46500.46500.46507,500
Apr 24, 20190.48500.48500.48500.48500.4850-
Apr 23, 20190.48500.48500.48500.48500.4850-
Apr 22, 20190.49500.49500.46500.48500.485017,400
Apr 18, 20190.49000.49000.49000.49000.4900-
Apr 17, 20190.49000.49000.49000.49000.4900-
Apr 16, 20190.49000.49000.49000.49000.4900-
Apr 15, 20190.49500.49500.49000.49000.490021,100
Apr 12, 20190.49000.49500.49000.49500.49508,900
Apr 11, 20190.48000.48000.47500.47500.47503,500
Apr 10, 20190.49000.49000.49000.49000.4900-
Apr 09, 20190.49000.49000.49000.49000.4900100
Apr 08, 20190.48000.49000.48000.49000.490015,100
Apr 05, 20190.45500.45500.45500.45500.455018,000
Apr 04, 20190.44500.44500.44500.44500.4450-
Apr 03, 20190.47500.47500.44500.44500.44502,100
Apr 02, 20190.45500.45500.45000.45000.45003,500
Apr 01, 20190.44500.45500.43500.45500.45507,500
Mar 29, 20190.45000.45000.45000.45000.45001,000
Mar 28, 20190.45000.45000.44000.45000.450043,500
Mar 27, 20190.46000.46000.45500.45500.45503,000
Mar 26, 20190.47000.47000.47000.47000.4700800
Mar 25, 20190.45000.45000.44500.44500.44508,000
Mar 22, 20190.47000.47000.46000.46000.46004,500
Mar 21, 20190.45000.48500.45000.46000.4600102,500
Mar 20, 20190.44000.45500.44000.44500.445045,500
Mar 19, 20190.44500.45000.43000.44000.440045,200
Mar 18, 20190.44000.44000.43000.44000.440011,500
Mar 15, 20190.44000.45000.43000.43500.435085,400
Mar 14, 20190.43000.43000.42000.42500.425036,500
Mar 13, 20190.44000.44000.43000.44000.440059,000
Mar 12, 20190.44000.44000.43000.44000.440039,100
Mar 11, 20190.45000.45000.44000.44000.440018,600
Mar 08, 20190.46000.46000.45000.46000.460050,900
Mar 07, 20190.46500.47000.46500.47000.470031,400
Mar 06, 20190.47000.47000.47000.47000.47001,000
Mar 05, 20190.47000.47000.47000.47000.4700-
Mar 04, 20190.47000.48000.46000.47000.470049,100
Mar 01, 20190.47500.49000.46500.46500.465043,000
Feb 28, 20190.50000.50000.47500.48000.480031,000
Feb 27, 20190.51000.53000.49500.51000.510072,000
Feb 26, 20190.51000.51000.49500.49500.495042,500
Feb 25, 20190.50000.50000.50000.50000.50001,000
Feb 22, 20190.51000.52000.51000.51000.51009,000
Feb 21, 20190.51000.51000.50000.50000.500021,000
Feb 20, 20190.52000.52000.50000.51000.510017,000
Feb 19, 20190.53000.53000.51000.52000.5200125,200
Feb 15, 20190.50000.53000.49000.53000.530057,200
Feb 14, 20190.50000.50000.49500.50000.5000501,500
Feb 13, 20190.50000.52000.48500.49500.4950403,300
Feb 12, 20190.48000.50000.48000.49000.4900255,500
Feb 11, 20190.48000.48000.46000.46000.46005,000
Feb 08, 20190.49000.49000.49000.49000.49004,500
Feb 07, 20190.49000.49000.48000.49000.490018,000
Feb 06, 20190.48000.48000.47000.48000.480019,500
Feb 05, 20190.49000.49000.48500.48500.48509,500
Feb 04, 20190.49500.50000.48500.50000.500023,700
Feb 01, 20190.52000.52000.49000.50000.5000186,000
Jan 31, 20190.52000.52000.50000.51000.5100138,500
Jan 30, 20190.54000.55000.51000.52000.520044,500
Jan 29, 20190.56000.56000.55000.55000.550081,000
Jan 28, 20190.56000.56000.55000.56000.56008,000
Jan 25, 20190.55000.59000.54000.56000.560029,600
Jan 24, 20190.55000.60000.55000.60000.600011,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...