Tamarack Valley Energy Ltd. (TVE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 03:59PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.7700 | 3.8700 | 3.7500 | 3.7700 | 3.7700 | 2,282,900 |
| Apr 18, 2024 | 3.7500 | 3.8400 | 3.7500 | 3.7700 | 3.7700 | 1,523,400 |
| Apr 17, 2024 | 3.8500 | 3.9200 | 3.7900 | 3.8000 | 3.8000 | 1,854,400 |
| Apr 16, 2024 | 3.8000 | 3.9000 | 3.7200 | 3.8500 | 3.8500 | 3,644,900 |
| Apr 15, 2024 | 4.0000 | 4.0200 | 3.8800 | 3.9100 | 3.9100 | 2,496,000 |
| Apr 12, 2024 | 4.1500 | 4.1700 | 3.9900 | 4.0000 | 4.0000 | 2,003,200 |
| Apr 11, 2024 | 4.1500 | 4.1700 | 4.0200 | 4.0300 | 4.0300 | 2,159,400 |
| Apr 10, 2024 | 4.0900 | 4.1700 | 4.0900 | 4.1500 | 4.1500 | 2,233,600 |
| Apr 09, 2024 | 4.1600 | 4.1800 | 4.0800 | 4.1000 | 4.1000 | 2,118,200 |
| Apr 08, 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1400 | 4.1400 | 1,881,800 |
| Apr 05, 2024 | 4.1400 | 4.2000 | 4.1300 | 4.2000 | 4.2000 | 2,373,200 |
| Apr 04, 2024 | 4.1200 | 4.1500 | 4.0700 | 4.1300 | 4.1300 | 2,228,100 |
| Apr 03, 2024 | 3.9900 | 4.1400 | 3.9800 | 4.1300 | 4.1300 | 3,874,300 |
| Apr 02, 2024 | 3.9200 | 3.9800 | 3.9000 | 3.9800 | 3.9800 | 2,859,300 |
| Apr 01, 2024 | 3.8500 | 3.9000 | 3.8100 | 3.8700 | 3.8700 | 1,507,700 |
| Mar 28, 2024 | 3.8100 | 3.8500 | 3.7800 | 3.8400 | 3.8400 | 1,790,900 |
| Mar 27, 2024 | 3.6700 | 3.7900 | 3.6700 | 3.7900 | 3.7900 | 1,211,400 |
| Mar 27, 2024 | 0.013 Dividend | |||||
| Mar 26, 2024 | 3.8100 | 3.8100 | 3.7000 | 3.7300 | 3.7170 | 3,134,700 |
| Mar 25, 2024 | 3.7300 | 3.8300 | 3.7300 | 3.7700 | 3.7569 | 2,588,900 |
| Mar 22, 2024 | 3.7500 | 3.7700 | 3.7000 | 3.7300 | 3.7170 | 2,541,500 |
| Mar 21, 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7200 | 3.7070 | 1,948,300 |
| Mar 20, 2024 | 3.7400 | 3.8000 | 3.7300 | 3.7600 | 3.7469 | 2,763,300 |
| Mar 19, 2024 | 3.7300 | 3.8200 | 3.7300 | 3.7700 | 3.7569 | 2,669,400 |
| Mar 18, 2024 | 3.6900 | 3.7600 | 3.6600 | 3.7300 | 3.7170 | 2,795,900 |
| Mar 15, 2024 | 3.6600 | 3.7700 | 3.6500 | 3.7000 | 3.6871 | 2,694,500 |
| Mar 14, 2024 | 3.6400 | 3.7200 | 3.6000 | 3.7000 | 3.6871 | 2,950,100 |
| Mar 13, 2024 | 3.5500 | 3.6100 | 3.5400 | 3.5800 | 3.5675 | 3,230,000 |
| Mar 12, 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4800 | 3.4679 | 898,900 |
| Mar 11, 2024 | 3.4900 | 3.5100 | 3.4300 | 3.4600 | 3.4479 | 1,113,400 |
| Mar 08, 2024 | 3.5300 | 3.5700 | 3.4700 | 3.4800 | 3.4679 | 1,772,700 |
| Mar 07, 2024 | 3.6300 | 3.6500 | 3.5600 | 3.5700 | 3.5576 | 2,127,800 |
| Mar 06, 2024 | 3.5900 | 3.6900 | 3.5700 | 3.6400 | 3.6273 | 4,521,300 |
| Mar 05, 2024 | 3.5200 | 3.5700 | 3.5000 | 3.5600 | 3.5476 | 2,161,400 |
| Mar 04, 2024 | 3.5200 | 3.5600 | 3.4900 | 3.5100 | 3.4978 | 4,919,500 |
| Mar 01, 2024 | 3.4300 | 3.5200 | 3.4000 | 3.4900 | 3.4778 | 7,627,600 |
| Feb 29, 2024 | 3.3500 | 3.4400 | 3.3300 | 3.3600 | 3.3483 | 3,428,400 |
| Feb 28, 2024 | 3.3700 | 3.4500 | 3.3100 | 3.3300 | 3.3184 | 2,127,800 |
| Feb 28, 2024 | 0.013 Dividend | |||||
| Feb 27, 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3700 | 3.3453 | 2,532,800 |
| Feb 26, 2024 | 3.2500 | 3.3400 | 3.2200 | 3.3400 | 3.3155 | 1,477,900 |
| Feb 23, 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2400 | 3.2163 | 1,191,100 |
| Feb 22, 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2900 | 3.2659 | 1,981,200 |
| Feb 21, 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2600 | 3.2361 | 2,795,000 |
| Feb 20, 2024 | 3.2000 | 3.2100 | 3.1000 | 3.1200 | 3.0971 | 1,703,600 |
| Feb 16, 2024 | 3.1300 | 3.1700 | 3.0900 | 3.1600 | 3.1368 | 2,105,900 |
| Feb 15, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1300 | 3.1071 | 3,214,300 |
| Feb 14, 2024 | 3.0800 | 3.1500 | 3.0400 | 3.0500 | 3.0276 | 1,463,900 |
| Feb 13, 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0500 | 3.0276 | 2,135,600 |
| Feb 12, 2024 | 3.0300 | 3.1500 | 3.0300 | 3.1300 | 3.1071 | 1,798,400 |
| Feb 09, 2024 | 3.1300 | 3.1500 | 3.0500 | 3.0700 | 3.0475 | 1,350,800 |
| Feb 08, 2024 | 3.0200 | 3.1300 | 3.0200 | 3.1300 | 3.1071 | 1,784,900 |
| Feb 07, 2024 | 3.0400 | 3.0400 | 2.9500 | 3.0200 | 2.9979 | 2,425,900 |
| Feb 06, 2024 | 2.9500 | 3.0200 | 2.9300 | 2.9900 | 2.9681 | 2,039,900 |
| Feb 05, 2024 | 2.9900 | 3.0100 | 2.9000 | 2.9300 | 2.9085 | 1,745,400 |
| Feb 02, 2024 | 3.0300 | 3.0800 | 3.0000 | 3.0000 | 2.9780 | 1,643,000 |
| Feb 01, 2024 | 3.1000 | 3.1800 | 3.0700 | 3.0700 | 3.0475 | 2,782,900 |
| Jan 31, 2024 | 3.1900 | 3.1900 | 3.0800 | 3.0900 | 3.0674 | 2,601,200 |
| Jan 30, 2024 | 3.1600 | 3.2100 | 3.1400 | 3.1800 | 3.1567 | 2,188,100 |
| Jan 30, 2024 | 0.013 Dividend | |||||
| Jan 29, 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1600 | 3.1239 | 1,385,400 |
| Jan 26, 2024 | 3.2700 | 3.2900 | 3.1500 | 3.2000 | 3.1635 | 1,508,400 |
| Jan 25, 2024 | 3.1800 | 3.2300 | 3.1200 | 3.2300 | 3.1931 | 1,949,100 |
| Jan 24, 2024 | 3.1600 | 3.2100 | 3.1200 | 3.1300 | 3.0943 | 1,715,800 |
| Jan 23, 2024 | 3.0200 | 3.1700 | 3.0200 | 3.1200 | 3.0844 | 2,137,600 |
| Jan 22, 2024 | 2.9600 | 3.0900 | 2.9300 | 3.0700 | 3.0350 | 2,287,600 |
| Jan 19, 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9700 | 2.9361 | 1,582,500 |
| Jan 18, 2024 | 3.0000 | 3.0100 | 2.9500 | 2.9700 | 2.9361 | 1,272,000 |
| Jan 17, 2024 | 3.0000 | 3.0300 | 2.9700 | 2.9900 | 2.9559 | 1,595,200 |
| Jan 16, 2024 | 3.0700 | 3.1000 | 3.0100 | 3.0300 | 2.9954 | 3,395,300 |
| Jan 15, 2024 | 3.0200 | 3.1000 | 3.0100 | 3.0900 | 3.0547 | 1,303,000 |
| Jan 12, 2024 | 3.0800 | 3.1400 | 3.0100 | 3.0400 | 3.0053 | 2,695,300 |
| Jan 11, 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 2.9855 | 1,724,500 |
| Jan 10, 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0300 | 2.9954 | 1,340,400 |
| Jan 09, 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0400 | 3.0053 | 1,523,300 |
| Jan 08, 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0700 | 3.0350 | 2,204,800 |
| Jan 05, 2024 | 3.1300 | 3.1800 | 3.0900 | 3.1800 | 3.1437 | 1,910,900 |
| Jan 04, 2024 | 3.1900 | 3.2000 | 3.0900 | 3.1100 | 3.0745 | 1,838,500 |
| Jan 03, 2024 | 3.0800 | 3.1900 | 3.0700 | 3.1500 | 3.1140 | 1,890,800 |
| Jan 02, 2024 | 3.1100 | 3.1600 | 3.0700 | 3.0700 | 3.0350 | 2,142,800 |
| Dec 29, 2023 | 3.1000 | 3.1100 | 3.0600 | 3.0700 | 3.0350 | 1,393,800 |
| Dec 28, 2023 | 3.1300 | 3.1500 | 3.0800 | 3.0800 | 3.0448 | 1,128,200 |
| Dec 28, 2023 | 0.013 Dividend | |||||
| Dec 27, 2023 | 3.1300 | 3.2300 | 3.1300 | 3.1500 | 3.1012 | 1,732,900 |
| Dec 22, 2023 | 3.1700 | 3.2300 | 3.1700 | 3.1900 | 3.1406 | 2,171,600 |
| Dec 21, 2023 | 3.1400 | 3.2000 | 3.1300 | 3.1600 | 3.1110 | 2,297,100 |
| Dec 20, 2023 | 3.1800 | 3.2500 | 3.1500 | 3.1500 | 3.1012 | 2,403,200 |
| Dec 19, 2023 | 3.0700 | 3.1700 | 3.0700 | 3.1700 | 3.1209 | 2,053,500 |
| Dec 18, 2023 | 3.0800 | 3.1300 | 3.0400 | 3.0600 | 3.0126 | 2,331,700 |
| Dec 15, 2023 | 3.1000 | 3.1000 | 2.9900 | 3.0100 | 2.9634 | 2,714,700 |
| Dec 14, 2023 | 3.0400 | 3.1000 | 3.0100 | 3.0800 | 3.0323 | 3,774,200 |
| Dec 13, 2023 | 2.7800 | 2.9300 | 2.7600 | 2.9200 | 2.8748 | 4,253,400 |
| Dec 12, 2023 | 2.8500 | 2.8600 | 2.7700 | 2.7900 | 2.7468 | 7,608,600 |
| Dec 11, 2023 | 3.0500 | 3.0500 | 2.8800 | 2.9200 | 2.8748 | 4,965,900 |
| Dec 08, 2023 | 3.1100 | 3.1600 | 3.0400 | 3.0500 | 3.0027 | 3,933,200 |
| Dec 07, 2023 | 3.0500 | 3.1300 | 3.0100 | 3.0700 | 3.0224 | 4,849,700 |
| Dec 06, 2023 | 3.3500 | 3.3500 | 3.0600 | 3.0700 | 3.0224 | 8,455,800 |
| Dec 05, 2023 | 3.5000 | 3.5300 | 3.3500 | 3.3600 | 3.3079 | 2,674,200 |
| Dec 04, 2023 | 3.6200 | 3.6300 | 3.5000 | 3.5100 | 3.4556 | 2,485,800 |
| Dec 01, 2023 | 3.6500 | 3.7400 | 3.6500 | 3.6600 | 3.6033 | 1,474,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.