Canada Markets closed

Tamarack Valley Energy Ltd. (TVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.4600-0.1800 (-3.88%)
At close: 04:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 21, 20224.55004.58004.32004.46004.46005,200,500
Jan. 20, 20224.70004.80004.63004.64004.64001,867,300
Jan. 19, 20224.86004.86004.71004.72004.72002,367,700
Jan. 18, 20224.86004.88004.76004.78004.78004,856,100
Jan. 17, 20224.74004.84004.73004.80004.80002,375,500
Jan. 14, 20224.64004.72004.55004.70004.70003,370,700
Jan. 13, 20224.72004.72004.55004.60004.60003,433,700
Jan. 12, 20224.60004.67004.55004.63004.63006,525,700
Jan. 11, 20224.30004.50004.26004.45004.45005,459,000
Jan. 10, 20224.25004.25004.10004.23004.23004,360,500
Jan. 07, 20224.18004.22004.11004.14004.14003,464,700
Jan. 06, 20224.15004.18004.03004.13004.13003,497,900
Jan. 05, 20224.08004.18003.97003.99003.99003,859,200
Jan. 04, 20223.93004.09003.90004.08004.08004,310,600
Dec. 31, 20213.80003.87003.77003.85003.85001,272,800
Dec. 30, 20213.89003.91003.82003.82003.82001,511,200
Dec. 29, 20213.65003.88003.65003.88003.88002,471,400
Dec. 24, 20213.59003.59003.56003.59003.5900319,800
Dec. 23, 20213.59003.62003.57003.58003.58002,830,800
Dec. 22, 20213.59003.65003.55003.57003.57002,400,400
Dec. 21, 20213.49003.63003.47003.62003.62003,396,200
Dec. 20, 20213.21003.41003.21003.41003.41002,883,100
Dec. 17, 20213.50003.55003.38003.51003.510020,145,400
Dec. 16, 20213.60003.68003.55003.61003.61004,451,900
Dec. 15, 20213.30003.52003.25003.50003.50005,567,800
Dec. 14, 20213.50003.53003.37003.40003.40003,936,700
Dec. 13, 20213.64003.67003.53003.57003.57002,635,000
Dec. 10, 20213.62003.70003.56003.68003.68002,431,800
Dec. 09, 20213.61003.68003.58003.68003.68002,744,500
Dec. 08, 20213.68003.72003.65003.70003.70002,317,000
Dec. 07, 20213.70003.75003.58003.67003.67003,492,100
Dec. 06, 20213.45003.56003.39003.50003.50005,309,500
Dec. 03, 20213.46003.54003.19003.28003.28005,368,200
Dec. 02, 20213.19003.39003.08003.38003.38003,862,900
Dec. 01, 20213.49003.53003.26003.31003.31002,612,800
Nov. 30, 20213.43003.54003.31003.43003.430014,006,400
Nov. 29, 20213.80003.80003.55003.57003.57003,150,000
Nov. 26, 20213.49003.59003.36003.53003.53004,874,300
Nov. 25, 20213.76003.81003.74003.80003.8000784,200
Nov. 24, 20213.74003.80003.73003.74003.74002,175,000
Nov. 23, 20213.67003.78003.67003.73003.73002,096,800
Nov. 22, 20213.58003.75003.55003.65003.65001,952,500
Nov. 19, 20213.75003.75003.58003.64003.64002,719,200
Nov. 18, 20213.80003.88003.79003.81003.81001,578,300
Nov. 17, 20213.76003.87003.73003.75003.75002,309,100
Nov. 16, 20213.89003.95003.78003.78003.78003,268,300
Nov. 15, 20213.70003.87003.63003.85003.85002,627,000
Nov. 12, 20213.67003.80003.66003.71003.71002,747,100
Nov. 11, 20213.68003.74003.67003.68003.68001,208,500
Nov. 10, 20213.76003.80003.64003.64003.64002,284,900
Nov. 09, 20213.80003.80003.71003.77003.77001,603,300
Nov. 08, 20213.70003.83003.70003.78003.78003,146,100
Nov. 05, 20213.61003.74003.53003.69003.69003,449,000
Nov. 04, 20213.69003.74003.57003.57003.57002,233,000
Nov. 03, 20213.58003.69003.54003.57003.57002,144,000
Nov. 02, 20213.65003.70003.62003.66003.66001,913,800
Nov. 01, 20213.64003.74003.64003.67003.67002,623,800
Oct. 29, 20213.67003.69003.56003.60003.60002,575,900
Oct. 28, 20213.67003.75003.53003.67003.67004,425,600
Oct. 27, 20213.60003.65003.52003.58003.58003,077,200
Oct. 26, 20213.69003.70003.61003.63003.63002,665,700
Oct. 25, 20213.56003.68003.56003.66003.66002,901,600
Oct. 22, 20213.41003.54003.41003.49003.49003,094,900
Oct. 21, 20213.45003.46003.29003.39003.39002,969,300
Oct. 20, 20213.39003.51003.34003.47003.47002,614,600
Oct. 19, 20213.42003.45003.37003.41003.41001,826,400
Oct. 18, 20213.51003.53003.36003.44003.44004,366,400
Oct. 15, 20213.58003.60003.45003.48003.48002,270,000
Oct. 14, 20213.47003.54003.42003.53003.53002,691,600
Oct. 13, 20213.50003.51003.38003.40003.40003,092,300
Oct. 12, 20213.61003.65003.47003.54003.54002,545,900
Oct. 08, 20213.53003.64003.52003.56003.56003,033,700
Oct. 07, 20213.44003.49003.36003.46003.46001,976,300
Oct. 06, 20213.42003.47003.31003.44003.44003,025,100
Oct. 05, 20213.45003.57003.41003.46003.46003,452,300
Oct. 04, 20213.31003.46003.29003.38003.38006,283,600
Oct. 01, 20213.20003.27003.19003.25003.25001,511,900
Sep. 30, 20213.16003.25003.10003.19003.19002,275,700
Sep. 29, 20213.17003.23003.10003.17003.17003,316,900
Sep. 28, 20213.30003.31003.15003.18003.18004,493,000
Sep. 27, 20213.17003.26003.17003.24003.24005,422,100
Sep. 24, 20213.02003.15002.96003.10003.10006,126,800
Sep. 23, 20212.99003.11002.99003.00003.00006,422,000
Sep. 22, 20212.95003.05002.94002.97002.97004,049,000
Sep. 21, 20212.86002.90002.81002.86002.86001,805,000
Sep. 20, 20212.83002.85002.75002.81002.81002,823,800
Sep. 17, 20212.98002.99002.90002.94002.94002,162,100
Sep. 16, 20212.86003.04002.84002.98002.98006,209,200
Sep. 15, 20212.78002.87002.77002.85002.85008,515,400
Sep. 14, 20212.74002.81002.69002.72002.72003,951,800
Sep. 13, 20212.60002.74002.57002.71002.71004,487,100
Sep. 10, 20212.57002.60002.53002.54002.54001,415,200
Sep. 09, 20212.45002.57002.44002.50002.50001,011,900
Sep. 08, 20212.56002.58002.47002.50002.50002,071,900
Sep. 07, 20212.54002.61002.52002.53002.53001,382,000
Sep. 03, 20212.57002.59002.55002.57002.57001,168,900
Sep. 02, 20212.47002.59002.47002.58002.58002,653,200
Sep. 01, 20212.41002.46002.39002.43002.43001,096,500
Aug. 31, 20212.40002.44002.38002.42002.4200656,000
Aug. 30, 20212.46002.46002.41002.43002.4300965,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...