Canada markets closed

Tamarack Valley Energy Ltd. (TNEYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
2.6400-0.0800 (-2.94%)
At close: 03:33PM EDT
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242.69002.69002.59502.64002.640041,859
Apr 30, 20242.82002.83002.71002.72002.720076,600
Apr 29, 20242.77002.86002.77002.85002.8500212,800
Apr 29, 20240.009 Dividend
Apr 26, 20242.87002.88002.86002.88002.871011,800
Apr 25, 20242.80002.87002.79002.87002.861024,200
Apr 24, 20242.83002.85002.82002.82002.811252,700
Apr 23, 20242.77002.84002.77002.83002.821214,200
Apr 22, 20242.73002.78002.69002.76002.751485,100
Apr 19, 20242.80002.80002.74002.74002.73147,300
Apr 18, 20242.75002.75002.75002.75002.74141,700
Apr 17, 20242.83002.83002.76002.77002.7613208,200
Apr 16, 20242.73002.81002.73002.81002.801277,100
Apr 15, 20242.95002.95002.82002.82002.8112218,800
Apr 12, 20243.00003.00002.90002.92002.9109164,500
Apr 11, 20242.99002.99002.95002.95002.9408212,600
Apr 10, 20243.01003.05002.99003.05003.040593,300
Apr 09, 20243.07003.09003.01003.02003.0106121,900
Apr 08, 20243.10003.10003.01003.08003.0704133,700
Apr 05, 20243.03003.09003.03003.07003.060433,700
Apr 04, 20242.97003.07002.97003.04003.030549,200
Apr 03, 20242.93003.06002.93003.06003.050483,600
Apr 02, 20242.87002.94002.87002.93002.920831,900
Apr 01, 20242.83002.87002.83002.86002.8511117,300
Mar 28, 20242.81002.84002.81002.83002.821272,200
Mar 27, 20242.73002.78002.73002.78002.7713333,000
Mar 27, 20240.009 Dividend
Mar 26, 20242.79002.79002.74002.74002.722520,500
Mar 25, 20242.79002.81002.77002.79002.772134,700
Mar 22, 20242.77002.77002.74002.74002.7225100,100
Mar 21, 20242.80002.80002.75002.77002.7523116,800
Mar 20, 20242.77002.79002.77002.79002.7721136,000
Mar 19, 20242.75002.80002.75002.79002.7721205,200
Mar 18, 20242.86002.86002.72002.76002.7423121,800
Mar 15, 20242.71002.77002.71002.71002.692756,100
Mar 14, 20242.67002.74002.67002.74002.722543,900
Mar 13, 20242.65002.68002.65002.66002.643080,400
Mar 12, 20242.56002.58002.56002.58002.563537,600
Mar 11, 20242.57002.59002.54002.57002.5536279,900
Mar 08, 20242.62002.62002.60002.61002.593363,600
Mar 07, 20242.69002.69002.65002.66002.643058,400
Mar 06, 20242.63002.73002.63002.69002.6728125,200
Mar 05, 20242.59002.62002.59002.60002.583457,200
Mar 04, 20242.58002.60002.58002.59002.573441,100
Mar 01, 20242.50002.59002.50002.57002.5536108,600
Feb 29, 20242.48002.53002.47002.48002.4641129,000
Feb 28, 20242.50002.50002.44002.44002.424459,000
Feb 28, 20240.009 Dividend
Feb 27, 20242.48002.49002.47002.49002.465125,900
Feb 26, 20242.40002.47002.40002.47002.445397,100
Feb 23, 20242.43002.43002.38002.40002.376049,000
Feb 22, 20242.41002.44002.41002.43002.4057140,600
Feb 21, 20242.35002.42002.35002.42002.3958127,600
Feb 20, 20242.36002.36002.30002.31002.286968,500
Feb 16, 20242.31002.35002.30002.33002.306787,200
Feb 15, 20242.25002.34002.25002.32002.2968270,900
Feb 14, 20242.31002.32002.25002.25002.227568,800
Feb 13, 20242.30002.30002.23002.26002.237442,500
Feb 12, 20242.25002.34002.25002.34002.3166195,000
Feb 09, 20242.30002.30002.26002.28002.2572131,900
Feb 08, 20242.27002.31002.27002.31002.286963,400
Feb 07, 20242.22002.23002.20002.23002.2077129,200
Feb 06, 20242.18002.22002.18002.21002.1879229,600
Feb 05, 20242.22002.22002.15002.18002.1582203,100
Feb 02, 20242.26002.33002.23002.23002.207790,200
Feb 01, 20242.30002.45002.30002.31002.286948,600
Jan 31, 20242.34002.34002.30002.30002.277085,700
Jan 30, 20242.34002.41002.34002.39002.366187,300
Jan 30, 20240.009 Dividend
Jan 29, 20242.35002.37002.33002.36002.327580,800
Jan 26, 20242.39002.41002.34002.37002.337445,700
Jan 25, 20242.35002.40002.34002.39002.357134,200
Jan 24, 20242.33002.38002.31002.33002.297961,900
Jan 23, 20242.35002.35002.28002.32002.288195,200
Jan 22, 20242.22002.29002.22002.29002.2585162,300
Jan 19, 20242.19002.20002.17002.20002.169765,300
Jan 18, 20242.20002.21002.20002.20002.1697111,500
Jan 17, 20242.22002.23002.20002.21002.179674,000
Jan 16, 20242.28002.29002.24002.24002.209260,100
Jan 12, 20242.31002.32002.25002.26002.2289347,500
Jan 11, 20242.26002.33002.25002.25002.2190343,400
Jan 10, 20242.31002.31002.26002.27002.2388208,200
Jan 09, 20242.28002.29002.26002.28002.248690,700
Jan 08, 20242.32002.32002.27002.28002.2486268,100
Jan 05, 20242.36002.37002.33002.37002.337494,000
Jan 04, 20242.38002.38002.31002.32002.2881159,800
Jan 03, 20242.31002.39002.31002.37002.337461,700
Jan 02, 20242.30002.38002.30002.31002.2782101,200
Dec 29, 20232.35002.35002.32002.33002.297951,400
Dec 28, 20232.37002.37002.35002.35002.3176193,300
Dec 28, 20230.009 Dividend
Dec 27, 20232.43002.45002.38002.39002.3482178,500
Dec 26, 20232.43002.49002.40002.44002.397314,700
Dec 22, 20232.42002.43002.39002.40002.358050,900
Dec 21, 20232.37002.39002.36002.37002.3286215,100
Dec 20, 20232.40002.44002.37002.38002.3384202,400
Dec 19, 20232.32002.36002.31002.36002.3187100,700
Dec 18, 20232.24002.32002.17002.28002.2401266,500
Dec 15, 20232.29002.29002.25002.25002.2107105,900
Dec 14, 20232.27002.30002.27002.30002.2598164,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...