Canada markets closed

Tamarack Valley Energy Ltd. (TVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.9100+0.0700 (+1.82%)
At close: 04:00PM EDT
Time Period:
Aug 08, 2021 - Aug 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 08, 20223.84003.92003.75003.91003.91001,782,689
Aug 05, 20223.68003.89003.60003.84003.84003,729,400
Aug 04, 20223.97003.99003.70003.71003.71004,779,500
Aug 03, 20224.30004.33003.97003.99003.99002,923,100
Aug 02, 20224.20004.36004.15004.25004.25002,385,100
Jul 29, 20224.58004.62004.37004.45004.45005,016,600
Jul 28, 20224.51004.52004.36004.49004.49002,746,800
Jul 28, 20220.01 Dividend
Jul 27, 20224.19004.44004.18004.42004.41002,779,700
Jul 26, 20224.22004.27004.11004.17004.16062,988,500
Jul 25, 20224.05004.22004.02004.14004.13062,321,100
Jul 22, 20224.10004.17003.98003.99003.98101,856,200
Jul 21, 20224.13004.18004.03004.10004.09073,007,600
Jul 20, 20224.20004.30004.12004.28004.27031,656,000
Jul 19, 20224.10004.24004.05004.22004.21052,548,300
Jul 18, 20223.99004.18003.92004.05004.04083,797,500
Jul 15, 20223.85003.89003.73003.82003.81142,470,100
Jul 14, 20223.65003.73003.48003.73003.72165,148,600
Jul 13, 20223.71003.86003.67003.79003.78142,952,800
Jul 12, 20223.80003.86003.69003.82003.81143,832,100
Jul 11, 20223.96004.02003.88003.98003.97103,133,200
Jul 08, 20224.23004.26004.04004.11004.10073,151,700
Jul 07, 20223.94004.19003.93004.17004.16064,649,800
Jul 06, 20224.00004.08003.58003.78003.77146,699,800
Jul 05, 20224.22004.34003.92004.06004.05087,078,400
Jul 04, 20224.46004.61004.36004.57004.55972,258,000
Jun 30, 20224.25004.46004.25004.33004.32022,810,400
Jun 29, 20224.90004.93004.48004.50004.48983,567,300
Jun 29, 20220.01 Dividend
Jun 28, 20224.66004.85004.63004.82004.79914,492,800
Jun 27, 20224.47004.54004.36004.51004.49055,089,600
Jun 24, 20224.29004.47004.21004.36004.34114,373,900
Jun 23, 20224.60004.65004.12004.15004.13206,912,600
Jun 22, 20224.58004.75004.55004.58004.56024,387,200
Jun 21, 20225.05005.14004.95005.06005.03813,177,600
Jun 20, 20224.71004.94004.69004.90004.87882,290,700
Jun 17, 20225.26005.33004.79004.86004.83896,552,100
Jun 16, 20225.40005.48005.25005.26005.23725,393,900
Jun 15, 20225.81005.87005.49005.63005.60563,244,600
Jun 14, 20226.15006.18005.72005.77005.74503,436,200
Jun 13, 20225.98006.10005.73006.01005.98405,621,900
Jun 10, 20226.30006.40006.11006.22006.19313,899,700
Jun 09, 20226.35006.46006.21006.34006.31255,726,300
Jun 08, 20226.38006.48006.26006.36006.33246,555,500
Jun 07, 20225.95006.29005.89006.25006.22298,705,600
Jun 06, 20225.75006.00005.70005.94005.91438,935,400
Jun 03, 20225.38005.74005.33005.62005.59579,148,900
Jun 02, 20225.22005.50005.19005.35005.32684,566,500
Jun 01, 20225.39005.46005.23005.32005.29702,686,900
May 31, 20225.50005.60005.19005.28005.25716,343,100
May 30, 20225.21005.40005.20005.40005.37662,699,800
May 30, 20220.008 Dividend
May 27, 20225.09005.19005.06005.15005.11971,921,100
May 26, 20225.15005.23005.06005.12005.08992,610,500
May 25, 20224.91005.15004.90005.10005.07004,104,300
May 24, 20224.78004.89004.78004.89004.86133,432,300
May 20, 20224.85004.88004.66004.73004.70222,003,900
May 19, 20224.65004.87004.64004.79004.76181,624,900
May 18, 20224.99005.03004.73004.79004.76182,119,100
May 17, 20224.87004.99004.86004.93004.90103,017,900
May 16, 20224.71004.84004.64004.79004.76182,689,500
May 13, 20224.46004.61004.44004.56004.53322,524,700
May 12, 20224.46004.48004.27004.32004.29462,993,200
May 11, 20224.50004.67004.47004.50004.47352,750,900
May 10, 20224.47004.61004.28004.39004.36424,680,100
May 09, 20224.89004.89004.36004.44004.41398,221,800
May 06, 20224.96005.08004.88005.03005.00043,458,000
May 05, 20225.17005.23004.87004.95004.92095,776,500
May 04, 20225.35005.35004.92005.14005.109811,539,100
May 03, 20224.93005.22004.87005.20005.16944,278,900
May 02, 20224.94004.97004.81004.96004.93082,822,000
Apr 29, 20225.12005.21004.98005.03005.00043,262,500
Apr 28, 20224.91005.13004.81005.10005.07002,960,600
Apr 28, 20220.008 Dividend
Apr 27, 20224.86004.89004.74004.87004.83342,631,600
Apr 26, 20224.90004.94004.75004.84004.80362,254,600
Apr 25, 20224.71004.83004.59004.79004.75405,965,400
Apr 22, 20225.13005.18004.92004.95004.91284,199,400
Apr 21, 20225.21005.51005.11005.12005.08157,501,000
Apr 20, 20225.18005.22005.11005.13005.09152,788,700
Apr 19, 20225.10005.22005.05005.11005.07162,606,900
Apr 18, 20225.15005.34005.11005.28005.24033,508,800
Apr 14, 20225.06005.15005.00005.06005.02202,287,900
Apr 13, 20225.01005.15004.94005.08005.04182,259,700
Apr 12, 20224.90005.01004.86004.97004.93273,617,200
Apr 11, 20224.95004.95004.76004.79004.75403,275,900
Apr 08, 20224.96005.07004.93005.03004.99224,571,300
Apr 07, 20224.84004.97004.83004.96004.92272,448,500
Apr 06, 20224.92005.01004.75004.82004.78384,154,500
Apr 05, 20225.08005.15004.88004.90004.86323,711,900
Apr 04, 20225.09005.15005.00005.04005.00212,360,600
Apr 01, 20224.96005.07004.93005.02004.98232,194,100
Mar 31, 20225.02005.10004.96004.96004.92273,192,000
Mar 30, 20225.23005.29005.07005.09005.05182,252,500
Mar 30, 20220.008 Dividend
Mar 29, 20225.02005.20004.89005.17005.12323,403,900
Mar 28, 20225.02005.18005.02005.13005.08361,737,600
Mar 25, 20225.09005.26005.06005.25005.20252,684,800
Mar 24, 20225.25005.25005.12005.13005.08362,368,500
Mar 23, 20225.28005.37005.23005.26005.21243,816,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...