Canada Markets closed

Alvopetro Energy Ltd. (ALV.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
4.4900-0.1900 (-4.06%)
At close: 03:56PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Dec. 02, 20214.67004.67004.42004.49004.49008,805
Dec. 01, 20214.64004.88004.62004.68004.68003,400
Nov. 30, 20214.60004.70004.36004.50004.500028,700
Nov. 29, 20214.58004.81004.58004.62004.62006,500
Nov. 26, 20214.51004.56004.25004.48004.48009,800
Nov. 25, 20214.60004.67004.50004.53004.530018,300
Nov. 24, 20214.87004.90004.85004.90004.900011,600
Nov. 23, 20214.75004.85004.72004.85004.85001,300
Nov. 22, 20214.90004.90004.75004.75004.75003,600
Nov. 19, 20214.80004.87004.75004.87004.870010,700
Nov. 18, 20214.81004.81004.81004.81004.8100-
Nov. 17, 20214.82004.90004.80004.81004.81004,900
Nov. 16, 20214.79004.90004.79004.86004.86006,000
Nov. 15, 20214.83004.90004.78004.85004.85004,600
Nov. 12, 20214.83004.84004.83004.84004.8400400
Nov. 11, 20214.90004.90004.75004.75004.75007,600
Nov. 10, 20214.90004.90004.82004.90004.900018,500
Nov. 09, 20214.90005.08004.90004.95004.95004,700
Nov. 08, 20214.98004.98004.95004.97004.97001,600
Nov. 05, 20214.91004.99004.91004.99004.99002,200
Nov. 04, 20214.99005.00004.93004.93004.93002,300
Nov. 03, 20214.97004.97004.96004.96004.96004,100
Nov. 02, 20215.00005.00004.97004.97004.9700200
Nov. 01, 20214.85005.05004.84005.00005.00008,000
Oct. 29, 20214.94004.96004.81004.83004.83005,400
Oct. 28, 20214.82004.90004.82004.88004.88001,500
Oct. 27, 20214.88004.88004.85004.86004.86001,900
Oct. 26, 20214.94004.94004.77004.79004.790012,800
Oct. 25, 20214.77005.06004.77004.94004.940012,900
Oct. 22, 20214.82004.96004.82004.91004.910028,200
Oct. 21, 20214.99005.09004.90004.96004.960028,000
Oct. 20, 20214.98005.17004.92005.02005.020028,700
Oct. 19, 20215.00005.06004.95004.96004.960016,100
Oct. 18, 20214.97005.11004.97005.10005.100029,200
Oct. 15, 20215.22005.26005.03005.05005.050062,100
Oct. 14, 20215.00005.23005.00005.23005.230025,200
Oct. 13, 20215.05005.10005.03005.10005.100027,500
Oct. 12, 20214.98005.05004.97005.05005.050022,100
Oct. 08, 20214.75004.83004.71004.83004.83009,200
Oct. 07, 20214.64004.72004.60004.72004.720023,200
Oct. 06, 20214.36004.63004.36004.63004.630014,100
Oct. 05, 20214.59004.62004.53004.62004.620011,700
Oct. 04, 20214.56004.56004.47004.50004.50007,800
Oct. 01, 20214.47004.55004.40004.50004.50005,400
Sep. 30, 20214.71004.71004.45004.47004.470010,100
Sep. 29, 20214.51004.60004.51004.59004.590012,800
Sep. 28, 20214.51004.60004.50004.50004.50005,700
Sep. 28, 20210.06 Dividend
Sep. 27, 20214.75004.75004.46004.49004.430036,900
Sep. 24, 20214.45004.65004.36004.40004.341221,900
Sep. 23, 20214.45004.45004.35004.36004.30179,600
Sep. 22, 20214.09004.55004.09004.45004.390543,700
Sep. 21, 20213.80003.85003.80003.85003.7986500
Sep. 20, 20213.79003.79003.70003.78003.72952,000
Sep. 17, 20214.15004.15003.78003.80003.74928,600
Sep. 16, 20213.97004.18003.95004.10004.04527,400
Sep. 15, 20213.79004.30003.79003.96003.90718,100
Sep. 14, 20213.54003.71003.54003.71003.66044,000
Sep. 13, 20213.46003.46003.45003.45003.4039900
Sep. 10, 20213.55003.55003.41003.41003.3644600
Sep. 09, 20213.45003.45003.45003.45003.4039-
Sep. 08, 20213.45003.45003.45003.45003.4039-
Sep. 07, 20211.15001.15001.15001.15001.1346-
Sep. 07, 2021700:2100 Stock Split
Sep. 03, 20213.45353.45353.45353.45353.4073167
Sep. 02, 20213.39343.39343.39343.39343.348033
Sep. 01, 20213.36343.45353.36343.45353.40732,564
Aug. 31, 20213.30333.42343.27333.30333.25925,927
Aug. 30, 20213.33333.42343.33333.42343.3777966
Aug. 27, 20213.21323.33333.21323.33333.288813,686
Aug. 26, 20213.21323.21323.21323.21323.1703766
Aug. 25, 20213.15323.27333.15323.27333.22954,129
Aug. 24, 20213.09313.15323.03303.15323.111017,083
Aug. 23, 20213.09313.18323.03303.15323.11106,294
Aug. 20, 20213.00303.06313.00303.00302.96298,691
Aug. 19, 20213.09313.15323.00303.15323.111021,678
Aug. 18, 20213.00303.09313.00303.09313.051811,888
Aug. 17, 20213.06313.09313.06313.06313.02211,998
Aug. 16, 20213.18323.18323.09313.09313.051811,022
Aug. 13, 20213.09313.15323.09313.15323.11101,299
Aug. 12, 20213.09313.12313.03303.12313.081410,556
Aug. 11, 20213.09313.12313.06313.06313.022111,289
Aug. 10, 20213.12313.15323.09313.15323.111016,916
Aug. 09, 20213.15323.21323.12313.18323.14067,493
Aug. 06, 20213.09313.21323.06313.21323.170312,421
Aug. 05, 20213.09313.15323.09313.15323.111018,215
Aug. 04, 20213.09313.15323.00303.15323.111012,821
Aug. 03, 20213.00303.00303.00303.00302.96293,097
Jul. 30, 20212.94293.00302.94293.00302.96291,499
Jul. 29, 20213.00303.00303.00303.00302.96291,232
Jul. 28, 20213.06313.06313.00303.00302.96292,664
Jul. 27, 20213.03303.09313.03303.09313.05182,930
Jul. 26, 20213.15323.15323.06313.06313.0221866
Jul. 23, 20212.94293.15322.94293.15323.111013,120
Jul. 22, 20213.00303.15322.97303.00302.962919,947
Jul. 21, 20213.00303.30333.00303.30333.259219,880
Jul. 20, 20213.09313.09313.09313.09313.05184,063
Jul. 19, 20213.00303.12313.00303.12313.08144,762
Jul. 16, 20213.09313.09313.09313.09313.05181,532
Jul. 15, 20213.00303.00302.97303.00302.9629899
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...