Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PTO.UN Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 7.18 | 0.01 | 0.14% | 7.28 | 7.28 | 7.11 | 5,700 |
| May 30 2024 | 7.17 | -0.01 | -0.14% | 7.15 | 7.18 | 7.12 | 20,765 |
| May 29 2024 | 7.18 | -0.17 | -2.31% | 7.36 | 7.36 | 7.16 | 10,308 |
| May 28 2024 | 7.35 | 0.01 | 0.14% | 7.355 | 7.355 | 7.33 | 14,200 |
| May 27 2024 | 7.34 | 0.01 | 0.14% | 7.30 | 7.35 | 7.30 | 12,700 |
| May 24 2024 | 7.33 | 0.00 | 0.00% | 7.33 | 7.34 | 7.31 | 7,300 |
| May 23 2024 | 7.33 | -0.03 | -0.41% | 7.34 | 7.34 | 7.31 | 12,832 |
| May 22 2024 | 7.36 | 0.05 | 0.68% | 7.34 | 7.36 | 7.34 | 32,100 |
| May 21 2024 | 7.31 | 0.02 | 0.27% | 7.30 | 7.32 | 7.30 | 20,104 |
| May 17 2024 | 7.29 | -0.01 | -0.14% | 7.35 | 7.35 | 7.27 | 11,504 |
| May 16 2024 | 7.30 | 0.00 | 0.00% | 7.32 | 7.32 | 7.29 | 2,200 |
| May 15 2024 | 7.30 | 0.02 | 0.27% | 7.27 | 7.30 | 7.27 | 7,994 |
| May 14 2024 | 7.28 | 0.03 | 0.41% | 7.25 | 7.28 | 7.25 | 10,300 |
| May 13 2024 | 7.25 | 0.02 | 0.28% | 7.25 | 7.25 | 7.24 | 7,000 |
| May 10 2024 | 7.23 | -0.06 | -0.82% | 7.26 | 7.26 | 7.23 | 3,700 |
| May 09 2024 | 7.29 | 0.07 | 0.97% | 7.20 | 7.29 | 7.20 | 5,500 |
| May 08 2024 | 7.22 | 0.04 | 0.56% | 7.21 | 7.27 | 7.15 | 57,500 |
| May 07 2024 | 7.18 | 0.06 | 0.84% | 7.13 | 7.18 | 7.13 | 13,200 |
| May 06 2024 | 7.12 | -0.05 | -0.70% | 7.21 | 7.25 | 7.12 | 10,600 |
| May 03 2024 | 7.17 | 0.03 | 0.42% | 7.15 | 7.20 | 7.15 | 8,150 |
| May 02 2024 | 7.14 | 0.11 | 1.56% | 7.10 | 7.15 | 7.10 | 1,625 |
| May 01 2024 | 7.03 | -0.02 | -0.28% | 7.06 | 7.06 | 7.03 | 5,700 |
| Apr 30 2024 | 7.05 | 0.00 | 0.00% | 7.05 | 7.05 | 7.05 | 1,343 |
| Apr 29 2024 | 7.05 | -0.05 | -0.70% | 7.10 | 7.10 | 7.05 | 8,038 |
| Apr 26 2024 | 7.10 | 0.04 | 0.57% | 7.01 | 7.10 | 7.01 | 8,277 |
| Apr 25 2024 | 7.06 | 0.01 | 0.14% | 7.10 | 7.10 | 7.05 | 8,300 |
| Apr 24 2024 | 7.05 | -0.02 | -0.28% | 7.10 | 7.11 | 7.05 | 16,364 |
| Apr 23 2024 | 7.07 | 0.04 | 0.57% | 7.07 | 7.07 | 7.05 | 1,122 |
| Apr 22 2024 | 7.03 | -0.02 | -0.28% | 7.06 | 7.08 | 7.03 | 11,503 |
| Apr 19 2024 | 7.05 | -0.05 | -0.70% | 7.18 | 7.18 | 7.05 | 11,758 |
| Apr 18 2024 | 7.10 | -0.05 | -0.70% | 7.19 | 7.19 | 7.10 | 24,854 |
| Apr 17 2024 | 7.15 | 0.03 | 0.42% | 7.10 | 7.15 | 7.10 | 35,528 |
| Apr 16 2024 | 7.12 | -0.03 | -0.42% | 7.15 | 7.15 | 7.09 | 37,000 |
| Apr 15 2024 | 7.15 | 0.09 | 1.27% | 7.09 | 7.15 | 7.06 | 55,915 |
| Apr 12 2024 | 7.06 | 0.03 | 0.43% | 7.10 | 7.15 | 7.06 | 37,121 |
| Apr 11 2024 | 7.03 | -0.03 | -0.42% | 7.03 | 7.13 | 7.03 | 38,260 |
| Apr 10 2024 | 7.06 | 0.00 | 0.00% | 7.23 | 7.23 | 7.03 | 7,000 |
| Apr 09 2024 | 7.06 | 0.04 | 0.57% | 7.02 | 7.07 | 7.02 | 12,657 |
| Apr 08 2024 | 7.02 | 0.00 | 0.00% | 7.05 | 7.07 | 7.02 | 8,300 |
| Apr 05 2024 | 7.02 | 0.06 | 0.86% | 7.00 | 7.09 | 6.97 | 12,500 |
| Apr 04 2024 | 6.96 | -0.17 | -2.38% | 7.28 | 7.28 | 6.93 | 22,830 |
| Apr 03 2024 | 7.13 | 0.13 | 1.86% | 7.03 | 7.14 | 7.00 | 35,300 |
| Apr 02 2024 | 7.00 | -0.01 | -0.14% | 7.03 | 7.05 | 7.00 | 18,600 |
| Apr 01 2024 | 7.01 | -0.05 | -0.71% | 7.09 | 7.09 | 7.00 | 11,100 |
| Mar 28 2024 | 7.06 | 0.05 | 0.71% | 7.27 | 7.27 | 7.02 | 5,993 |
| Mar 27 2024 | 7.01 | -0.06 | -0.85% | 7.04 | 7.08 | 7.01 | 21,100 |
| Mar 26 2024 | 7.07 | 0.03 | 0.43% | 7.01 | 7.10 | 7.01 | 11,500 |
| Mar 25 2024 | 7.04 | 0.08 | 1.15% | 7.00 | 7.08 | 7.00 | 4,800 |
| Mar 22 2024 | 6.96 | 0.06 | 0.87% | 7.00 | 7.01 | 6.96 | 18,100 |
| Mar 21 2024 | 6.90 | -0.01 | -0.14% | 6.96 | 6.96 | 6.90 | 17,044 |
| Mar 20 2024 | 6.91 | -0.05 | -0.72% | 7.01 | 7.01 | 6.91 | 30,371 |
| Mar 19 2024 | 6.96 | 0.03 | 0.43% | 6.94 | 6.96 | 6.83 | 52,500 |
| Mar 18 2024 | 6.93 | -0.02 | -0.29% | 6.95 | 6.95 | 6.93 | 18,165 |
| Mar 15 2024 | 6.95 | 0.00 | 0.00% | 6.96 | 6.96 | 6.95 | 12,300 |
| Mar 14 2024 | 6.95 | -0.02 | -0.29% | 7.00 | 7.00 | 6.92 | 26,588 |
| Mar 13 2024 | 6.97 | 0.01 | 0.14% | 6.98 | 6.98 | 6.95 | 13,150 |
| Mar 12 2024 | 6.96 | 0.00 | 0.00% | 7.04 | 7.04 | 6.95 | 31,440 |
| Mar 11 2024 | 6.96 | -0.02 | -0.29% | 7.00 | 7.02 | 6.95 | 59,799 |
| Mar 08 2024 | 6.98 | 0.00 | 0.00% | 6.99 | 6.99 | 6.95 | 30,210 |
| Mar 07 2024 | 6.98 | -0.04 | -0.57% | 7.01 | 7.01 | 6.98 | 8,170 |
| Mar 06 2024 | 7.02 | 0.04 | 0.57% | 6.99 | 7.03 | 6.99 | 33,800 |
| Mar 05 2024 | 6.98 | 0.01 | 0.14% | 7.00 | 7.02 | 6.98 | 60,800 |
| Mar 04 2024 | 6.97 | 0.00 | 0.00% | 7.01 | 7.09 | 6.96 | 28,000 |
