Permex Petroleum Corporation (OIL.CN)
Canadian Sec - Canadian Sec Real-time price. Currency in CAD
Add to watchlist
At close: 03:04PM EDT
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 16 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 15 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 14 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 13 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 10 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 09 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 08 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 07 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 06 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 03 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 02 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 01 May 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 30 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 29 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 26 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 25 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 24 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 23 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 22 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 19 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 18 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 17 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 16 Apr 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.60 | 450 |
| 15 Apr 2024 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 430 |
| 12 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - |
| 11 Apr 2024 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 432 |
| 10 Apr 2024 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 150 |
| 09 Apr 2024 | 5.61 | 6.00 | 5.61 | 6.00 | 6.00 | 440 |
| 08 Apr 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 146 |
| 05 Apr 2024 | 6.25 | 6.25 | 5.80 | 5.80 | 5.80 | 1,101 |
| 04 Apr 2024 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | - |
| 03 Apr 2024 | 6.49 | 7.00 | 6.49 | 6.60 | 6.60 | 2,225 |
| 02 Apr 2024 | 6.45 | 6.45 | 6.00 | 6.00 | 6.00 | 307 |
| 01 Apr 2024 | 6.00 | 6.40 | 5.80 | 6.40 | 6.40 | 541 |
| 28 Mar 2024 | 5.50 | 6.20 | 5.50 | 6.20 | 6.20 | 1,330 |
| 27 Mar 2024 | 5.29 | 5.60 | 5.29 | 5.60 | 5.60 | 565 |
| 26 Mar 2024 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | 229 |
| 25 Mar 2024 | 5.10 | 5.40 | 5.00 | 5.40 | 5.40 | 2,119 |
| 22 Mar 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 300 |
| 21 Mar 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 110 |
| 20 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 110 |
| 19 Mar 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 103 |
| 18 Mar 2024 | 5.40 | 5.60 | 5.40 | 5.60 | 5.60 | 310 |
| 15 Mar 2024 | 5.80 | 5.80 | 5.40 | 5.40 | 5.40 | 1,005 |
| 14 Mar 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.75 | 370 |
| 13 Mar 2024 | 5.80 | 5.89 | 5.80 | 5.85 | 5.85 | 780 |
| 12 Mar 2024 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | 1,233 |
| 11 Mar 2024 | 5.60 | 6.00 | 5.60 | 5.88 | 5.88 | 1,211 |
| 08 Mar 2024 | 4.91 | 5.40 | 4.91 | 5.40 | 5.40 | 1,063 |
| 07 Mar 2024 | 4.80 | 5.00 | 4.80 | 5.00 | 5.00 | 888 |
| 06 Mar 2024 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - |
| 05 Mar 2024 | 4.70 | 4.80 | 4.70 | 4.80 | 4.80 | 236 |
| 04 Mar 2024 | 4.97 | 4.97 | 4.80 | 4.92 | 4.92 | 1,919 |
| 01 Mar 2024 | 4.80 | 4.83 | 4.80 | 4.83 | 4.83 | 436 |
| 29 Feb 2024 | 4.99 | 5.00 | 4.99 | 5.00 | 5.00 | 781 |
| 28 Feb 2024 | 4.50 | 5.00 | 4.20 | 4.80 | 4.80 | 2,174 |
| 27 Feb 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 26 Feb 2024 | 5.01 | 5.01 | 4.60 | 4.60 | 4.60 | 1,270 |
| 23 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 200 |
| 22 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 21 Feb 2024 | 4.40 | 5.00 | 4.40 | 5.00 | 5.00 | 1,253 |
| 20 Feb 2024 | 4.80 | 4.80 | 4.40 | 4.60 | 4.60 | 2,742 |
| 16 Feb 2024 | 5.90 | 5.90 | 4.30 | 4.90 | 4.90 | 8,983 |
| 15 Feb 2024 | 5.40 | 5.80 | 5.40 | 5.80 | 5.80 | 510 |
| 14 Feb 2024 | 4.91 | 5.20 | 4.91 | 5.20 | 5.20 | 862 |
| 13 Feb 2024 | 5.70 | 5.70 | 5.00 | 5.00 | 5.00 | 2,200 |
| 12 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 555 |
| 09 Feb 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 580 |
| 08 Feb 2024 | 5.20 | 5.60 | 5.20 | 5.60 | 5.60 | 1,405 |
| 07 Feb 2024 | 4.60 | 5.00 | 4.60 | 5.00 | 5.00 | 916 |
| 06 Feb 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 1,322 |
| 05 Feb 2024 | 4.20 | 4.35 | 4.20 | 4.35 | 4.35 | 1,108 |
| 02 Feb 2024 | 4.99 | 5.02 | 4.25 | 4.25 | 4.25 | 3,638 |
| 01 Feb 2024 | 5.10 | 5.10 | 4.50 | 4.60 | 4.60 | 2,829 |
| 31 Jan 2024 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 162 |
| 30 Jan 2024 | 5.55 | 5.55 | 5.10 | 5.15 | 5.15 | 1,332 |
| 29 Jan 2024 | 6.20 | 6.20 | 5.35 | 5.35 | 5.35 | 1,481 |
| 26 Jan 2024 | 7.00 | 7.00 | 6.00 | 6.40 | 6.40 | 2,044 |
| 25 Jan 2024 | 7.00 | 7.40 | 7.00 | 7.00 | 7.00 | 800 |
| 24 Jan 2024 | 7.09 | 7.09 | 7.00 | 7.00 | 7.00 | 1,330 |
| 23 Jan 2024 | 6.82 | 7.00 | 6.82 | 7.00 | 7.00 | 632 |
| 22 Jan 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 148 |
| 19 Jan 2024 | 7.01 | 7.01 | 6.00 | 6.75 | 6.75 | 3,902 |
| 18 Jan 2024 | 6.50 | 7.60 | 6.50 | 7.20 | 7.20 | 1,805 |
| 17 Jan 2024 | 7.52 | 7.52 | 6.10 | 6.20 | 6.20 | 4,515 |
| 16 Jan 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 15 Jan 2024 | 6.75 | 9.60 | 6.75 | 7.50 | 7.50 | 4,912 |
| 12 Jan 2024 | 8.80 | 10.25 | 6.50 | 6.60 | 6.60 | 17,150 |
| 11 Jan 2024 | 7.80 | 8.73 | 7.80 | 8.73 | 8.73 | 4,687 |
| 10 Jan 2024 | 6.30 | 7.70 | 6.30 | 7.65 | 7.65 | 9,939 |
| 09 Jan 2024 | 5.90 | 6.20 | 5.70 | 6.20 | 6.20 | 3,588 |
| 08 Jan 2024 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 3,247 |
| 05 Jan 2024 | 4.94 | 5.30 | 4.80 | 5.30 | 5.30 | 7,490 |
| 04 Jan 2024 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 1,009 |
| 03 Jan 2024 | 4.60 | 4.60 | 4.51 | 4.51 | 4.51 | 680 |
| 02 Jan 2024 | 4.32 | 4.60 | 4.32 | 4.60 | 4.60 | 542 |
| 29 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 611 |
| 28 Dec 2023 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 1,112 |
| 27 Dec 2023 | 4.30 | 4.30 | 4.23 | 4.23 | 4.23 | 529 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.