Historical Prices for Petro-Canada (PCA)

Company

Financials

Insiders

Filings

Analyst

Earnings

Historical

Symbol:

Historical Data for PetroCanada (PCA:CA)

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
12/1/08	30.15	30.15	28.05	28.15	2,870,348	-5.58	-16.54%
11/28/08	29.75	33.73	29.46	33.73	4,142,709	3.73	12.43%
11/27/08	28.50	30.00	28.50	30.00	865,386	0.80	2.74%
11/26/08	26.15	29.73	25.96	29.20	3,663,596	3.29	12.70%
11/25/08	24.75	26.00	24.60	25.91	2,857,125	1.16	4.69%
11/24/08	23.38	25.50	22.80	24.75	2,966,286	2.26	10.05%
11/21/08	20.01	23.32	20.01	22.49	3,533,247	1.66	7.97%
11/20/08	24.05	24.05	20.83	20.83	2,608,956	-3.66	-14.94%
11/19/08	25.40	25.92	24.12	24.49	2,237,187	-0.91	-3.58%
11/18/08	24.55	25.50	24.25	25.40	2,279,516	1.45	6.05%
11/17/08	25.89	26.56	23.81	23.95	2,878,840	-1.83	-7.10%
11/14/08	25.49	26.42	24.66	25.78	3,520,338	-0.22	-0.85%
11/13/08	24.50	26.18	23.68	26.00	3,935,831	1.90	7.88%
11/12/08	25.50	26.00	24.05	24.10	2,556,985	-1.68	-6.52%
11/11/08	25.99	26.34	25.28	25.78	1,613,307	-0.59	-2.24%
11/10/08	27.25	27.69	25.90	26.37	2,780,984	0.39	1.50%
11/7/08	26.60	26.85	25.12	25.98	2,247,850	-0.10	-0.38%
11/6/08	27.18	27.44	25.32	26.08	2,318,822	-1.10	-4.05%
11/5/08	28.90	29.20	27.04	27.18	3,236,976	-1.81	-6.24%
11/4/08	29.38	29.84	28.73	28.99	2,686,513	0.25	0.87%
11/3/08	30.18	30.70	28.38	28.74	1,508,633	-1.40	-4.64%
10/31/08	28.75	30.84	28.18	30.14	3,235,281	0.75	2.55%
10/30/08	29.35	29.89	27.29	29.39	2,572,071	0.39	1.34%
10/29/08	27.20	29.00	26.75	29.00	3,255,418	2.57	9.72%
10/28/08	25.99	26.43	24.01	26.43	3,339,222	2.33	9.67%
10/27/08	26.65	27.29	24.10	24.10	2,193,084	-2.79	-10.38%
10/24/08	25.80	28.90	25.45	26.89	3,842,151	-0.91	-3.27%
10/23/08	26.93	27.80	25.58	27.80	3,345,937	2.39	9.41%
10/22/08	27.25	27.38	25.15	25.41	2,211,698	-2.86	-10.12%
10/21/08	29.50	30.38	28.18	28.27	3,182,787	-2.73	-8.81%
10/20/08	27.50	31.08	26.84	31.00	4,184,818	5.26	20.44%
10/17/08	25.00	26.72	24.00	25.74	4,651,689	0.87	3.50%
10/16/08	24.99	25.75	23.00	24.87	3,995,406	-0.05	-0.20%
10/15/08	26.50	26.50	24.49	24.92	3,829,418	-2.02	-7.50%
10/14/08	31.00	32.13	25.38	26.94	4,631,598	3.24	13.67%
10/10/08	23.33	25.50	22.75	23.70	4,781,683	-2.07	-8.03%
10/9/08	28.12	28.65	25.05	25.77	3,180,400	-1.54	-5.64%
10/8/08	25.63	28.65	25.63	27.31	3,668,694	-0.49	-1.76%
10/7/08	30.55	31.17	27.75	27.80	3,408,985	-2.40	-7.95%
10/6/08	30.27	30.88	28.20	30.20	4,464,649	-2.05	-6.36%
10/3/08	33.00	34.73	32.10	32.25	3,458,120	-0.18	-0.56%
10/2/08	34.41	34.60	32.10	32.43	3,008,039	-2.80	-7.95%
10/1/08	35.43	36.00	34.18	35.23	2,509,236	-0.17	-0.48%
9/30/08	35.00	35.95	34.23	35.40	4,370,905	1.70	5.04%
9/29/08	35.74	35.80	32.51	33.70	3,787,783	-2.74	-7.52%
9/26/08	36.50	36.86	36.07	36.44	2,940,051	-0.81	-2.17%
9/25/08	36.75	37.61	36.51	37.25	4,033,925	0.23	0.62%
9/24/08	37.30	37.48	36.55	37.02	2,342,794	0.30	0.82%
9/23/08	37.50	38.10	36.50	36.72	2,562,980	-0.68	-1.82%
9/22/08	38.60	38.60	36.78	37.40	2,987,731	-0.47	-1.24%
9/19/08	38.00	38.68	35.87	37.87	6,973,260	2.09	5.84%
9/18/08	37.40	38.38	33.48	35.78	7,730,894	-1.21	-3.27%
9/17/08	39.69	39.71	36.80	36.99	4,630,352	-2.68	-6.76%
9/16/08	39.05	40.50	38.30	39.67	3,756,966	-0.23	-0.58%
9/15/08	39.56	40.98	39.53	39.90	2,698,154	-1.79	-4.29%
9/12/08	41.13	42.02	40.76	41.69	2,723,094	1.30	3.22%
9/11/08	40.25	40.81	39.10	40.39	2,835,634	0.27	0.67%
9/10/08	40.58	40.58	39.14	40.12	3,831,359	1.06	2.71%
9/9/08	40.75	40.75	38.98	39.06	3,612,767	-1.76	-4.31%
9/8/08	43.39	43.39	40.65	40.82	2,703,401	-1.25	-2.97%
9/5/08	42.32	42.54	41.56	42.07	2,959,860	-0.62	-1.45%
9/4/08	43.75	44.15	42.18	42.69	2,483,302	-0.98	-2.24%
9/3/08	43.89	44.40	42.76	43.67	1,905,784	-0.25	-0.57%