Tamarack Valley Energy Ltd. (TNEYF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 03:31PM EDT
Time Period:
Aug 18, 2021 - Aug 18, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 17, 2022 | 3.0600 | 3.1000 | 3.0300 | 3.1000 | 3.1000 | 13,000 |
| Aug 16, 2022 | 3.1900 | 3.2400 | 3.0500 | 3.0600 | 3.0600 | 189,600 |
| Aug 15, 2022 | 3.2700 | 3.2700 | 3.0200 | 3.1600 | 3.1600 | 100,300 |
| Aug 12, 2022 | 3.2300 | 3.3200 | 3.1800 | 3.2700 | 3.2700 | 59,400 |
| Aug 11, 2022 | 3.1100 | 3.2800 | 3.1100 | 3.2700 | 3.2700 | 84,300 |
| Aug 10, 2022 | 3.0500 | 3.1100 | 2.9900 | 3.0600 | 3.0600 | 62,300 |
| Aug 09, 2022 | 3.0800 | 3.0900 | 3.0100 | 3.0300 | 3.0300 | 37,000 |
| Aug 08, 2022 | 2.9600 | 3.0400 | 2.9100 | 3.0400 | 3.0400 | 83,300 |
| Aug 05, 2022 | 2.6800 | 3.0100 | 2.6800 | 2.9500 | 2.9500 | 58,300 |
| Aug 04, 2022 | 3.1100 | 3.1400 | 2.8800 | 2.9000 | 2.9000 | 131,500 |
| Aug 03, 2022 | 3.3600 | 3.3600 | 3.0900 | 3.1100 | 3.1100 | 92,100 |
| Aug 02, 2022 | 3.4200 | 3.4200 | 3.2300 | 3.3100 | 3.3100 | 127,000 |
| Aug 01, 2022 | 3.4600 | 3.4600 | 3.2600 | 3.4100 | 3.4100 | 62,300 |
| Jul 29, 2022 | 3.6000 | 3.6000 | 3.4200 | 3.4700 | 3.4700 | 106,200 |
| Jul 28, 2022 | 3.5000 | 3.5000 | 3.3900 | 3.5000 | 3.5000 | 48,100 |
| Jul 27, 2022 | 3.2400 | 3.4700 | 3.2400 | 3.4600 | 3.4600 | 41,900 |
| Jul 26, 2022 | 3.2900 | 3.3000 | 3.2000 | 3.2200 | 3.2200 | 76,400 |
| Jul 25, 2022 | 3.0600 | 3.2900 | 3.0600 | 3.2400 | 3.2400 | 69,100 |
| Jul 22, 2022 | 3.2400 | 3.2400 | 3.0800 | 3.1000 | 3.1000 | 52,700 |
| Jul 21, 2022 | 3.4200 | 3.4200 | 3.1300 | 3.1700 | 3.1700 | 121,500 |
| Jul 20, 2022 | 3.2400 | 3.3200 | 3.2100 | 3.3200 | 3.3200 | 183,000 |
| Jul 19, 2022 | 3.2400 | 3.2900 | 3.2000 | 3.2500 | 3.2500 | 134,200 |
| Jul 18, 2022 | 3.0700 | 3.2000 | 3.0700 | 3.1100 | 3.1100 | 166,400 |
| Jul 15, 2022 | 2.8700 | 2.9600 | 2.8700 | 2.9200 | 2.9200 | 22,600 |
| Jul 14, 2022 | 2.8000 | 2.8400 | 2.6500 | 2.8400 | 2.8400 | 225,800 |
| Jul 13, 2022 | 2.9000 | 2.9700 | 2.8300 | 2.9100 | 2.9100 | 255,000 |
| Jul 12, 2022 | 2.9000 | 3.0200 | 2.8200 | 2.9300 | 2.9300 | 200,400 |
| Jul 11, 2022 | 3.0500 | 3.0700 | 3.0000 | 3.0600 | 3.0600 | 94,200 |
| Jul 08, 2022 | 3.1700 | 3.2100 | 3.1300 | 3.1700 | 3.1700 | 176,300 |
| Jul 07, 2022 | 3.0300 | 3.2200 | 3.0300 | 3.2100 | 3.2100 | 154,400 |
| Jul 06, 2022 | 3.0800 | 3.1200 | 2.7400 | 2.9100 | 2.9100 | 169,100 |
| Jul 05, 2022 | 3.2500 | 3.4400 | 3.0000 | 3.1300 | 3.1300 | 216,100 |
| Jul 01, 2022 | 3.4300 | 3.4600 | 3.3200 | 3.4000 | 3.4000 | 6,300 |
| Jun 30, 2022 | 3.3100 | 3.4300 | 3.2900 | 3.3800 | 3.3800 | 55,500 |
| Jun 29, 2022 | 3.8500 | 3.8500 | 3.4900 | 3.4900 | 3.4900 | 87,100 |
| Jun 29, 2022 | 0.008 Dividend | |||||
| Jun 28, 2022 | 3.6500 | 3.7600 | 3.6200 | 3.7500 | 3.7420 | 98,300 |
| Jun 27, 2022 | 3.4200 | 3.5200 | 3.4000 | 3.5100 | 3.5025 | 110,100 |
| Jun 24, 2022 | 3.2800 | 3.4600 | 3.2800 | 3.3800 | 3.3728 | 117,300 |
| Jun 23, 2022 | 3.5400 | 3.5700 | 3.1700 | 3.2100 | 3.2032 | 176,900 |
| Jun 22, 2022 | 3.7200 | 3.7200 | 3.5500 | 3.5600 | 3.5524 | 130,000 |
| Jun 21, 2022 | 3.8000 | 3.9800 | 3.6900 | 3.9300 | 3.9216 | 89,600 |
| Jun 17, 2022 | 4.0200 | 4.0700 | 3.6800 | 3.7300 | 3.7220 | 125,000 |
| Jun 16, 2022 | 4.2300 | 4.2300 | 4.0600 | 4.0700 | 4.0613 | 229,800 |
| Jun 15, 2022 | 4.4700 | 4.5100 | 4.2600 | 4.3700 | 4.3607 | 109,300 |
| Jun 14, 2022 | 4.7400 | 4.7500 | 4.4300 | 4.4600 | 4.4505 | 207,600 |
| Jun 13, 2022 | 4.5800 | 4.7300 | 4.4600 | 4.6500 | 4.6401 | 173,100 |
| Jun 10, 2022 | 5.0000 | 5.0000 | 4.7900 | 4.8800 | 4.8696 | 73,700 |
| Jun 09, 2022 | 5.0700 | 5.1000 | 4.9500 | 5.0000 | 4.9893 | 82,500 |
| Jun 08, 2022 | 5.3700 | 5.3700 | 4.9900 | 5.0800 | 5.0692 | 282,700 |
| Jun 07, 2022 | 4.7300 | 5.0200 | 4.7000 | 4.9800 | 4.9694 | 241,400 |
| Jun 06, 2022 | 4.8400 | 4.8400 | 4.5600 | 4.7300 | 4.7199 | 265,500 |
| Jun 03, 2022 | 4.1000 | 4.5600 | 4.1000 | 4.4800 | 4.4704 | 196,300 |
| Jun 02, 2022 | 4.2000 | 4.3400 | 4.1300 | 4.2700 | 4.2609 | 58,700 |
| Jun 01, 2022 | 4.2700 | 4.3000 | 4.1600 | 4.2300 | 4.2210 | 144,600 |
| May 31, 2022 | 4.2200 | 4.4300 | 4.1100 | 4.1600 | 4.1511 | 85,700 |
| May 31, 2022 | 0.007 Dividend | |||||
| May 27, 2022 | 3.9900 | 4.0700 | 3.9700 | 4.0500 | 4.0344 | 73,700 |
| May 26, 2022 | 3.9700 | 4.0700 | 3.9700 | 3.9900 | 3.9746 | 138,200 |
| May 25, 2022 | 3.8400 | 4.0300 | 3.8400 | 3.9700 | 3.9547 | 151,200 |
| May 24, 2022 | 3.5300 | 3.8100 | 3.5300 | 3.8100 | 3.7953 | 234,300 |
| May 23, 2022 | 3.7500 | 3.7800 | 3.6600 | 3.7400 | 3.7256 | 18,500 |
| May 20, 2022 | 3.7700 | 3.7800 | 3.6500 | 3.6600 | 3.6459 | 18,100 |
| May 19, 2022 | 3.6500 | 3.8000 | 3.6300 | 3.7300 | 3.7156 | 58,400 |
| May 18, 2022 | 3.8800 | 3.8900 | 3.6900 | 3.7100 | 3.6957 | 62,700 |
| May 17, 2022 | 3.8000 | 3.8900 | 3.7900 | 3.8500 | 3.8351 | 111,900 |
| May 16, 2022 | 3.4500 | 3.7700 | 3.4500 | 3.7300 | 3.7156 | 130,000 |
| May 13, 2022 | 3.5000 | 3.5700 | 3.4800 | 3.5200 | 3.5064 | 65,100 |
| May 12, 2022 | 3.3900 | 3.4000 | 3.2600 | 3.3200 | 3.3072 | 71,900 |
| May 11, 2022 | 3.5000 | 3.6000 | 3.4600 | 3.4700 | 3.4566 | 32,500 |
| May 10, 2022 | 3.2500 | 3.5500 | 3.2500 | 3.3600 | 3.3470 | 126,300 |
| May 09, 2022 | 3.7600 | 3.7800 | 3.3600 | 3.4000 | 3.3869 | 173,800 |
| May 06, 2022 | 3.8500 | 3.9400 | 3.8000 | 3.8800 | 3.8650 | 143,000 |
| May 05, 2022 | 4.2500 | 4.2500 | 3.8000 | 3.8600 | 3.8451 | 133,700 |
| May 04, 2022 | 4.2500 | 4.2600 | 3.8300 | 4.0400 | 4.0244 | 345,100 |
| May 03, 2022 | 3.8300 | 4.0500 | 3.8300 | 4.0500 | 4.0344 | 95,200 |
| May 02, 2022 | 3.7800 | 3.8500 | 3.7200 | 3.8500 | 3.8351 | 123,800 |
| Apr 29, 2022 | 4.0000 | 4.0800 | 3.8800 | 3.8900 | 3.8750 | 122,900 |
| Apr 28, 2022 | 3.6100 | 4.0000 | 3.6100 | 3.9600 | 3.9447 | 140,400 |
| Apr 28, 2022 | 0.006 Dividend | |||||
| Apr 27, 2022 | 3.7600 | 3.8100 | 3.6900 | 3.8000 | 3.7794 | 44,800 |
| Apr 26, 2022 | 3.6400 | 3.8500 | 3.6400 | 3.7600 | 3.7396 | 91,300 |
| Apr 25, 2022 | 3.4500 | 3.7900 | 3.4500 | 3.7700 | 3.7495 | 128,800 |
| Apr 22, 2022 | 4.0600 | 4.1000 | 3.8600 | 3.9000 | 3.8788 | 199,600 |
| Apr 21, 2022 | 4.2200 | 4.4100 | 4.0500 | 4.0900 | 4.0678 | 733,900 |
| Apr 20, 2022 | 4.1300 | 4.1500 | 4.0900 | 4.1300 | 4.1076 | 51,300 |
| Apr 19, 2022 | 4.1900 | 4.1900 | 3.9900 | 4.0600 | 4.0380 | 155,300 |
| Apr 18, 2022 | 4.3000 | 4.3000 | 4.0500 | 4.1900 | 4.1672 | 119,800 |
| Apr 14, 2022 | 4.0300 | 4.0800 | 3.9700 | 4.0100 | 3.9882 | 48,400 |
| Apr 13, 2022 | 3.9900 | 4.0800 | 3.9500 | 4.0400 | 4.0181 | 32,500 |
| Apr 12, 2022 | 3.9100 | 3.9700 | 3.8900 | 3.9200 | 3.8987 | 28,100 |
| Apr 11, 2022 | 3.9300 | 3.9300 | 3.7100 | 3.8000 | 3.7794 | 99,200 |
| Apr 08, 2022 | 3.9300 | 4.0400 | 3.9300 | 4.0000 | 3.9783 | 48,000 |
| Apr 07, 2022 | 3.9300 | 3.9600 | 3.8400 | 3.9200 | 3.8987 | 64,300 |
| Apr 06, 2022 | 3.9300 | 3.9500 | 3.7800 | 3.8400 | 3.8191 | 150,800 |
| Apr 05, 2022 | 4.0000 | 4.1300 | 3.8900 | 3.9300 | 3.9087 | 109,700 |
| Apr 04, 2022 | 4.0600 | 4.1000 | 4.0200 | 4.0400 | 4.0181 | 77,900 |
| Apr 01, 2022 | 3.9500 | 4.0400 | 3.9500 | 3.9900 | 3.9683 | 39,700 |
| Mar 31, 2022 | 3.9200 | 4.0800 | 3.9200 | 4.0400 | 4.0181 | 49,700 |
| Mar 30, 2022 | 4.2400 | 4.2400 | 4.0600 | 4.0800 | 4.0578 | 23,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
