Canada markets open in 8 hours 50 minutes

Tamarack Valley Energy Ltd. (TNEYF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.1000+0.0410 (+1.34%)
At close: 03:31PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20223.06003.10003.03003.10003.100013,000
Aug 16, 20223.19003.24003.05003.06003.0600189,600
Aug 15, 20223.27003.27003.02003.16003.1600100,300
Aug 12, 20223.23003.32003.18003.27003.270059,400
Aug 11, 20223.11003.28003.11003.27003.270084,300
Aug 10, 20223.05003.11002.99003.06003.060062,300
Aug 09, 20223.08003.09003.01003.03003.030037,000
Aug 08, 20222.96003.04002.91003.04003.040083,300
Aug 05, 20222.68003.01002.68002.95002.950058,300
Aug 04, 20223.11003.14002.88002.90002.9000131,500
Aug 03, 20223.36003.36003.09003.11003.110092,100
Aug 02, 20223.42003.42003.23003.31003.3100127,000
Aug 01, 20223.46003.46003.26003.41003.410062,300
Jul 29, 20223.60003.60003.42003.47003.4700106,200
Jul 28, 20223.50003.50003.39003.50003.500048,100
Jul 27, 20223.24003.47003.24003.46003.460041,900
Jul 26, 20223.29003.30003.20003.22003.220076,400
Jul 25, 20223.06003.29003.06003.24003.240069,100
Jul 22, 20223.24003.24003.08003.10003.100052,700
Jul 21, 20223.42003.42003.13003.17003.1700121,500
Jul 20, 20223.24003.32003.21003.32003.3200183,000
Jul 19, 20223.24003.29003.20003.25003.2500134,200
Jul 18, 20223.07003.20003.07003.11003.1100166,400
Jul 15, 20222.87002.96002.87002.92002.920022,600
Jul 14, 20222.80002.84002.65002.84002.8400225,800
Jul 13, 20222.90002.97002.83002.91002.9100255,000
Jul 12, 20222.90003.02002.82002.93002.9300200,400
Jul 11, 20223.05003.07003.00003.06003.060094,200
Jul 08, 20223.17003.21003.13003.17003.1700176,300
Jul 07, 20223.03003.22003.03003.21003.2100154,400
Jul 06, 20223.08003.12002.74002.91002.9100169,100
Jul 05, 20223.25003.44003.00003.13003.1300216,100
Jul 01, 20223.43003.46003.32003.40003.40006,300
Jun 30, 20223.31003.43003.29003.38003.380055,500
Jun 29, 20223.85003.85003.49003.49003.490087,100
Jun 29, 20220.008 Dividend
Jun 28, 20223.65003.76003.62003.75003.742098,300
Jun 27, 20223.42003.52003.40003.51003.5025110,100
Jun 24, 20223.28003.46003.28003.38003.3728117,300
Jun 23, 20223.54003.57003.17003.21003.2032176,900
Jun 22, 20223.72003.72003.55003.56003.5524130,000
Jun 21, 20223.80003.98003.69003.93003.921689,600
Jun 17, 20224.02004.07003.68003.73003.7220125,000
Jun 16, 20224.23004.23004.06004.07004.0613229,800
Jun 15, 20224.47004.51004.26004.37004.3607109,300
Jun 14, 20224.74004.75004.43004.46004.4505207,600
Jun 13, 20224.58004.73004.46004.65004.6401173,100
Jun 10, 20225.00005.00004.79004.88004.869673,700
Jun 09, 20225.07005.10004.95005.00004.989382,500
Jun 08, 20225.37005.37004.99005.08005.0692282,700
Jun 07, 20224.73005.02004.70004.98004.9694241,400
Jun 06, 20224.84004.84004.56004.73004.7199265,500
Jun 03, 20224.10004.56004.10004.48004.4704196,300
Jun 02, 20224.20004.34004.13004.27004.260958,700
Jun 01, 20224.27004.30004.16004.23004.2210144,600
May 31, 20224.22004.43004.11004.16004.151185,700
May 31, 20220.007 Dividend
May 27, 20223.99004.07003.97004.05004.034473,700
May 26, 20223.97004.07003.97003.99003.9746138,200
May 25, 20223.84004.03003.84003.97003.9547151,200
May 24, 20223.53003.81003.53003.81003.7953234,300
May 23, 20223.75003.78003.66003.74003.725618,500
May 20, 20223.77003.78003.65003.66003.645918,100
May 19, 20223.65003.80003.63003.73003.715658,400
May 18, 20223.88003.89003.69003.71003.695762,700
May 17, 20223.80003.89003.79003.85003.8351111,900
May 16, 20223.45003.77003.45003.73003.7156130,000
May 13, 20223.50003.57003.48003.52003.506465,100
May 12, 20223.39003.40003.26003.32003.307271,900
May 11, 20223.50003.60003.46003.47003.456632,500
May 10, 20223.25003.55003.25003.36003.3470126,300
May 09, 20223.76003.78003.36003.40003.3869173,800
May 06, 20223.85003.94003.80003.88003.8650143,000
May 05, 20224.25004.25003.80003.86003.8451133,700
May 04, 20224.25004.26003.83004.04004.0244345,100
May 03, 20223.83004.05003.83004.05004.034495,200
May 02, 20223.78003.85003.72003.85003.8351123,800
Apr 29, 20224.00004.08003.88003.89003.8750122,900
Apr 28, 20223.61004.00003.61003.96003.9447140,400
Apr 28, 20220.006 Dividend
Apr 27, 20223.76003.81003.69003.80003.779444,800
Apr 26, 20223.64003.85003.64003.76003.739691,300
Apr 25, 20223.45003.79003.45003.77003.7495128,800
Apr 22, 20224.06004.10003.86003.90003.8788199,600
Apr 21, 20224.22004.41004.05004.09004.0678733,900
Apr 20, 20224.13004.15004.09004.13004.107651,300
Apr 19, 20224.19004.19003.99004.06004.0380155,300
Apr 18, 20224.30004.30004.05004.19004.1672119,800
Apr 14, 20224.03004.08003.97004.01003.988248,400
Apr 13, 20223.99004.08003.95004.04004.018132,500
Apr 12, 20223.91003.97003.89003.92003.898728,100
Apr 11, 20223.93003.93003.71003.80003.779499,200
Apr 08, 20223.93004.04003.93004.00003.978348,000
Apr 07, 20223.93003.96003.84003.92003.898764,300
Apr 06, 20223.93003.95003.78003.84003.8191150,800
Apr 05, 20224.00004.13003.89003.93003.9087109,700
Apr 04, 20224.06004.10004.02004.04004.018177,900
Apr 01, 20223.95004.04003.95003.99003.968339,700
Mar 31, 20223.92004.08003.92004.04004.018149,700
Mar 30, 20224.24004.24004.06004.08004.057823,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...