Alvopetro Energy Ltd. (ALV.V)
TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 4.7600 | 4.7600 | 4.6900 | 4.6900 | 4.6900 | 5,555 |
| Apr 25, 2024 | 4.8500 | 4.8600 | 4.7200 | 4.7800 | 4.7800 | 15,900 |
| Apr 24, 2024 | 4.5600 | 4.7500 | 4.5600 | 4.7100 | 4.7100 | 7,800 |
| Apr 23, 2024 | 4.7900 | 4.7900 | 4.5600 | 4.6300 | 4.6300 | 14,600 |
| Apr 22, 2024 | 4.7900 | 4.7900 | 4.7100 | 4.7200 | 4.7200 | 5,900 |
| Apr 19, 2024 | 4.8100 | 4.8600 | 4.7500 | 4.8000 | 4.8000 | 8,200 |
| Apr 18, 2024 | 4.7300 | 4.7900 | 4.6800 | 4.7900 | 4.7900 | 4,800 |
| Apr 17, 2024 | 4.6300 | 4.6900 | 4.6200 | 4.6400 | 4.6400 | 1,400 |
| Apr 16, 2024 | 4.6800 | 4.6800 | 4.5100 | 4.6500 | 4.6500 | 4,900 |
| Apr 15, 2024 | 4.2600 | 4.8000 | 4.2600 | 4.6800 | 4.6800 | 25,600 |
| Apr 12, 2024 | 4.9300 | 4.9300 | 4.4400 | 4.5400 | 4.5400 | 27,200 |
| Apr 11, 2024 | 4.8800 | 4.9300 | 4.7500 | 4.7800 | 4.7800 | 7,900 |
| Apr 10, 2024 | 4.9900 | 5.0000 | 4.8300 | 4.9000 | 4.9000 | 11,000 |
| Apr 09, 2024 | 5.0700 | 5.0700 | 4.9000 | 4.9800 | 4.9800 | 18,800 |
| Apr 08, 2024 | 5.2000 | 5.2400 | 4.9500 | 4.9900 | 4.9900 | 47,000 |
| Apr 05, 2024 | 4.2500 | 5.3900 | 4.2500 | 5.1000 | 5.1000 | 215,200 |
| Apr 04, 2024 | 3.9300 | 4.0300 | 3.8900 | 4.0100 | 4.0100 | 63,700 |
| Apr 03, 2024 | 4.1400 | 4.1400 | 3.8100 | 3.9100 | 3.9100 | 52,200 |
| Apr 02, 2024 | 3.9900 | 4.0500 | 3.8700 | 4.0000 | 4.0000 | 39,000 |
| Apr 01, 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 7,800 |
| Mar 28, 2024 | 4.0900 | 4.1100 | 4.0400 | 4.0700 | 4.0700 | 34,400 |
| Mar 27, 2024 | 4.0300 | 4.1500 | 4.0300 | 4.0800 | 4.0800 | 20,100 |
| Mar 27, 2024 | 0.122 Dividend | |||||
| Mar 26, 2024 | 4.2300 | 4.2800 | 4.0400 | 4.1300 | 4.0080 | 58,400 |
| Mar 25, 2024 | 3.9600 | 4.1800 | 3.9600 | 4.1800 | 4.0565 | 69,300 |
| Mar 22, 2024 | 4.3600 | 4.4100 | 3.9600 | 4.0000 | 3.8818 | 159,100 |
| Mar 21, 2024 | 4.6500 | 4.9200 | 4.3500 | 4.4000 | 4.2700 | 256,700 |
| Mar 20, 2024 | 5.5100 | 5.5100 | 4.5600 | 4.6500 | 4.5126 | 249,000 |
| Mar 19, 2024 | 5.5900 | 5.6100 | 5.5100 | 5.5400 | 5.3763 | 13,400 |
| Mar 18, 2024 | 5.6600 | 5.6600 | 5.5100 | 5.5400 | 5.3763 | 13,000 |
| Mar 15, 2024 | 5.7600 | 5.7600 | 5.5000 | 5.5600 | 5.3958 | 10,200 |
| Mar 14, 2024 | 5.5300 | 5.7000 | 5.5100 | 5.5100 | 5.3472 | 13,800 |
| Mar 13, 2024 | 5.6100 | 5.6200 | 5.5000 | 5.6000 | 5.4346 | 9,200 |
| Mar 12, 2024 | 5.7000 | 5.7000 | 5.5200 | 5.5900 | 5.4249 | 14,600 |
| Mar 11, 2024 | 5.8400 | 5.8400 | 5.6500 | 5.7000 | 5.5316 | 9,200 |
| Mar 08, 2024 | 5.6900 | 5.7400 | 5.6500 | 5.6600 | 5.4928 | 16,700 |
| Mar 07, 2024 | 5.7700 | 5.8400 | 5.6300 | 5.6800 | 5.5122 | 24,900 |
| Mar 06, 2024 | 5.8500 | 5.8500 | 5.7400 | 5.7600 | 5.5898 | 15,100 |
| Mar 05, 2024 | 6.0100 | 6.0100 | 5.8000 | 5.8500 | 5.6772 | 39,900 |
| Mar 04, 2024 | 6.2000 | 6.2000 | 5.9800 | 6.0300 | 5.8519 | 10,600 |
| Mar 01, 2024 | 5.8600 | 6.1700 | 5.7700 | 6.0400 | 5.8616 | 22,900 |
| Feb 29, 2024 | 6.2600 | 6.2700 | 5.6500 | 5.7000 | 5.5316 | 31,800 |
| Feb 28, 2024 | 6.3000 | 6.3000 | 6.1700 | 6.1800 | 5.9974 | 21,700 |
| Feb 27, 2024 | 6.6900 | 6.7400 | 6.3500 | 6.3500 | 6.1624 | 60,600 |
| Feb 26, 2024 | 6.4900 | 6.6900 | 6.4900 | 6.6500 | 6.4536 | 20,800 |
| Feb 23, 2024 | 6.3300 | 6.4500 | 6.3200 | 6.4500 | 6.2595 | 11,400 |
| Feb 22, 2024 | 6.2500 | 6.4000 | 6.2500 | 6.3300 | 6.1430 | 15,300 |
| Feb 21, 2024 | 6.2500 | 6.2500 | 6.2300 | 6.2500 | 6.0654 | 1,400 |
| Feb 20, 2024 | 6.1100 | 6.3000 | 6.1000 | 6.2600 | 6.0751 | 17,700 |
| Feb 16, 2024 | 6.2600 | 6.2600 | 6.0700 | 6.0700 | 5.8907 | 5,800 |
| Feb 15, 2024 | 6.3900 | 6.3900 | 6.1300 | 6.2000 | 6.0169 | 12,100 |
| Feb 14, 2024 | 6.0500 | 6.3000 | 6.0500 | 6.1300 | 5.9489 | 12,300 |
| Feb 13, 2024 | 5.7800 | 6.3000 | 5.7800 | 6.0000 | 5.8228 | 65,500 |
| Feb 12, 2024 | 5.8500 | 5.8500 | 5.6000 | 5.8000 | 5.6287 | 26,400 |
| Feb 09, 2024 | 5.0900 | 5.6000 | 5.0900 | 5.4100 | 5.2502 | 20,000 |
| Feb 08, 2024 | 5.4000 | 5.4000 | 5.0000 | 5.1000 | 4.9493 | 51,000 |
| Feb 07, 2024 | 5.4800 | 5.4800 | 5.3200 | 5.3200 | 5.1628 | 13,600 |
| Feb 06, 2024 | 5.5500 | 5.5500 | 5.4200 | 5.4200 | 5.2599 | 19,900 |
| Feb 05, 2024 | 5.6600 | 5.6600 | 5.4800 | 5.5500 | 5.3861 | 23,100 |
| Feb 02, 2024 | 5.7500 | 5.7500 | 5.6600 | 5.6900 | 5.5219 | 25,200 |
| Feb 01, 2024 | 5.8600 | 5.8700 | 5.7600 | 5.7600 | 5.5898 | 28,200 |
| Jan 31, 2024 | 5.7900 | 5.9000 | 5.7900 | 5.8100 | 5.6384 | 8,400 |
| Jan 30, 2024 | 5.9900 | 5.9900 | 5.5900 | 5.7800 | 5.6093 | 69,700 |
| Jan 29, 2024 | 5.9500 | 5.9900 | 5.8500 | 5.8500 | 5.6772 | 79,600 |
| Jan 26, 2024 | 6.2900 | 6.2900 | 5.9200 | 5.9200 | 5.7451 | 34,300 |
| Jan 25, 2024 | 5.9800 | 6.0600 | 5.9800 | 6.0100 | 5.8325 | 6,300 |
| Jan 24, 2024 | 6.0000 | 6.1000 | 5.9500 | 5.9700 | 5.7936 | 8,000 |
| Jan 23, 2024 | 6.0400 | 6.1600 | 5.9400 | 5.9900 | 5.8131 | 22,300 |
| Jan 22, 2024 | 6.2400 | 6.2400 | 6.0900 | 6.1300 | 5.9489 | 16,900 |
| Jan 19, 2024 | 6.5000 | 6.5000 | 6.1900 | 6.3100 | 6.1236 | 16,900 |
| Jan 18, 2024 | 6.7300 | 6.7300 | 6.4700 | 6.4700 | 6.2789 | 6,800 |
| Jan 17, 2024 | 6.6900 | 6.6900 | 6.5500 | 6.5500 | 6.3565 | 13,100 |
| Jan 16, 2024 | 6.7600 | 6.7600 | 6.6400 | 6.6400 | 6.4439 | 15,300 |
| Jan 15, 2024 | 6.7600 | 6.7600 | 6.7500 | 6.7500 | 6.5506 | 6,300 |
| Jan 12, 2024 | 6.8100 | 6.8200 | 6.7000 | 6.7600 | 6.5603 | 10,500 |
| Jan 11, 2024 | 6.7700 | 6.7700 | 6.7200 | 6.7200 | 6.5215 | 7,200 |
| Jan 10, 2024 | 6.7500 | 6.7700 | 6.7300 | 6.7400 | 6.5409 | 8,200 |
| Jan 09, 2024 | 6.7100 | 6.7700 | 6.7000 | 6.7000 | 6.5021 | 16,000 |
| Jan 08, 2024 | 6.8300 | 6.8300 | 6.6100 | 6.6200 | 6.4244 | 13,300 |
| Jan 05, 2024 | 6.7900 | 6.7900 | 6.5900 | 6.6400 | 6.4439 | 6,200 |
| Jan 04, 2024 | 6.7900 | 6.7900 | 6.6100 | 6.6700 | 6.4730 | 9,900 |
| Jan 03, 2024 | 6.9400 | 6.9400 | 6.7000 | 6.7000 | 6.5021 | 7,600 |
| Jan 02, 2024 | 6.6500 | 6.7100 | 6.6100 | 6.7100 | 6.5118 | 18,200 |
| Dec 29, 2023 | 6.6000 | 6.6400 | 6.6000 | 6.6000 | 6.4050 | 2,600 |
| Dec 28, 2023 | 6.6700 | 6.7000 | 6.6400 | 6.6400 | 6.4439 | 13,200 |
| Dec 28, 2023 | 0.185 Dividend | |||||
| Dec 27, 2023 | 6.7000 | 6.7400 | 6.6700 | 6.7000 | 6.3225 | 57,500 |
| Dec 22, 2023 | 6.7000 | 6.7500 | 6.6700 | 6.7100 | 6.3320 | 19,700 |
| Dec 21, 2023 | 6.7800 | 6.8100 | 6.7200 | 6.7200 | 6.3414 | 5,900 |
| Dec 20, 2023 | 6.7300 | 6.9800 | 6.6600 | 6.7500 | 6.3697 | 30,300 |
| Dec 19, 2023 | 6.8000 | 6.8000 | 6.6600 | 6.6600 | 6.2848 | 6,400 |
| Dec 18, 2023 | 6.9700 | 6.9800 | 6.7400 | 6.7400 | 6.3603 | 14,300 |
| Dec 15, 2023 | 6.9800 | 6.9800 | 6.7400 | 6.7400 | 6.3603 | 11,000 |
| Dec 14, 2023 | 6.8000 | 6.9400 | 6.8000 | 6.8800 | 6.4924 | 7,500 |
| Dec 13, 2023 | 6.9400 | 7.0000 | 6.8500 | 6.8500 | 6.4641 | 6,700 |
| Dec 12, 2023 | 6.7400 | 7.0500 | 6.7400 | 6.9300 | 6.5396 | 30,500 |
| Dec 11, 2023 | 6.9900 | 6.9900 | 6.6000 | 6.6500 | 6.2754 | 17,800 |
| Dec 08, 2023 | 6.7500 | 6.9000 | 6.7100 | 6.8500 | 6.4641 | 6,200 |
| Dec 07, 2023 | 6.4500 | 6.9700 | 6.4500 | 6.6500 | 6.2754 | 16,400 |
| Dec 06, 2023 | 7.0800 | 7.0800 | 6.4400 | 6.5600 | 6.1904 | 48,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.