ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Petrus Res Ltd Ord (TSX:PRQ)

1.850 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2026 1.880 1.880 1.830 1.850 49,478 -0.03(-1.60%)
Mar 12, 2026 1.840 1.890 1.840 1.880 41,145 +0.05(+2.73%)
Mar 11, 2026 1.850 1.860 1.770 1.830 130,056 -0.02(-1.08%)
Mar 10, 2026 1.850 1.850 1.830 1.850 59,951 +0.00(+0.00%)
Mar 09, 2026 1.920 1.970 1.840 1.850 176,304 -0.07(-3.65%)
Mar 06, 2026 1.840 1.960 1.830 1.920 284,817 +0.07(+3.78%)
Mar 05, 2026 1.810 1.850 1.780 1.850 68,082 +0.04(+2.21%)
Mar 04, 2026 1.830 1.830 1.780 1.810 29,004 -0.02(-1.09%)
Mar 03, 2026 1.840 1.840 1.800 1.830 91,819 +0.03(+1.67%)
Mar 02, 2026 1.800 1.850 1.780 1.800 153,776 +0.03(+1.69%)
Feb 27, 2026 1.730 1.770 1.730 1.770 54,250 +0.03(+1.72%)
Feb 26, 2026 1.740 1.760 1.720 1.740 121,272 +0.00(+0.00%)
Feb 25, 2026 1.770 1.780 1.740 1.740 123,885 -0.03(-1.69%)
Feb 24, 2026 1.770 1.780 1.740 1.770 47,006 +0.02(+1.14%)
Feb 23, 2026 1.760 1.800 1.750 1.750 110,760 +0.01(+0.57%)
Feb 20, 2026 1.750 1.770 1.700 1.740 98,482 -0.01(-0.57%)
Feb 19, 2026 1.770 1.780 1.700 1.750 328,725 -0.04(-2.23%)
Feb 18, 2026 1.810 1.810 1.720 1.790 324,570 -0.01(-0.56%)
Feb 17, 2026 1.850 1.850 1.770 1.800 64,565 -0.03(-1.64%)
Feb 13, 2026 1.830 0 +0.07(+3.98%)
Feb 12, 2026 1.770 1.800 1.750 1.760 82,786 -0.03(-1.68%)
Feb 11, 2026 1.770 1.810 1.770 1.790 50,742 +0.03(+1.70%)
Feb 10, 2026 1.810 1.810 1.750 1.760 80,400 -0.04(-2.22%)
Feb 09, 2026 1.840 1.840 1.780 1.800 162,838 +0.00(+0.00%)
Feb 06, 2026 1.760 1.820 1.760 1.800 136,320 +0.03(+1.69%)
Feb 05, 2026 1.900 1.910 1.750 1.770 286,986 -0.10(-5.35%)
Feb 04, 2026 1.920 1.920 1.850 1.870 30,754 -0.03(-1.58%)
Feb 03, 2026 1.870 1.910 1.870 1.900 9,137 +0.03(+1.60%)
Feb 02, 2026 1.900 1.910 1.850 1.870 36,432 -0.05(-2.60%)
Jan 30, 2026 1.910 1.960 1.900 1.920 41,441 -0.04(-2.04%)
Jan 29, 2026 2.000 2.000 1.960 1.960 32,891 -0.01(-0.51%)
Jan 28, 2026 1.860 1.990 1.860 1.970 120,262 +0.11(+5.91%)
Jan 27, 2026 1.870 1.880 1.840 1.860 50,237 +0.02(+1.09%)
Jan 26, 2026 1.830 1.870 1.840 1.840 34,630 +0.00(+0.00%)
Jan 23, 2026 1.890 1.890 1.830 1.840 25,379 +0.02(+1.10%)
Jan 22, 2026 1.820 1.900 1.820 1.820 95,637 -0.05(-2.67%)
Jan 21, 2026 1.900 1.900 1.840 1.870 34,274 +0.03(+1.63%)
Jan 20, 2026 1.860 1.870 1.830 1.840 45,458 -0.02(-1.08%)
Jan 19, 2026 1.880 1.880 1.840 1.860 22,016 +0.00(+0.00%)
Jan 16, 2026 1.860 1.860 1.840 1.860 12,239 +0.01(+0.54%)
Jan 15, 2026 1.890 1.870 1.840 1.850 11,927 -0.01(-0.54%)
Jan 14, 2026 1.850 1.900 1.830 1.860 115,725 +0.04(+2.20%)
Jan 13, 2026 1.850 1.860 1.820 1.820 35,684 -0.02(-1.09%)
Jan 12, 2026 1.800 1.870 1.810 1.840 35,166 +0.03(+1.66%)
Jan 09, 2026 1.820 1.830 1.790 1.810 32,094 +0.02(+1.12%)
Jan 08, 2026 1.760 1.810 1.750 1.790 65,090 +0.02(+1.13%)
Jan 07, 2026 1.810 1.810 1.760 1.770 69,530 -0.04(-2.21%)
Jan 06, 2026 1.890 1.910 1.810 1.810 49,379 -0.03(-1.63%)
Jan 05, 2026 1.860 1.880 1.840 1.840 26,605 -0.03(-1.60%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.