Canada markets closed

Tamarack Valley Energy Ltd. (TVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
4.3300-0.1700 (-3.78%)
At close: 03:59PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jun 30, 20224.25004.46004.25004.33004.33002,810,400
Jun 29, 20224.90004.93004.48004.50004.50003,567,300
Jun 29, 20220.01 Dividend
Jun 28, 20224.66004.85004.63004.82004.81004,492,800
Jun 27, 20224.47004.54004.36004.51004.50065,089,600
Jun 24, 20224.29004.47004.21004.36004.35104,373,900
Jun 23, 20224.60004.65004.12004.15004.14146,912,600
Jun 22, 20224.58004.75004.55004.58004.57054,387,200
Jun 21, 20225.05005.14004.95005.06005.04953,177,600
Jun 20, 20224.71004.94004.69004.90004.88982,290,700
Jun 17, 20225.26005.33004.79004.86004.84996,552,100
Jun 16, 20225.40005.48005.25005.26005.24915,393,900
Jun 15, 20225.81005.87005.49005.63005.61833,244,600
Jun 14, 20226.15006.18005.72005.77005.75803,436,200
Jun 13, 20225.98006.10005.73006.01005.99755,621,900
Jun 10, 20226.30006.40006.11006.22006.20713,899,700
Jun 09, 20226.35006.46006.21006.34006.32685,726,300
Jun 08, 20226.38006.48006.26006.36006.34686,555,500
Jun 07, 20225.95006.29005.89006.25006.23708,705,600
Jun 06, 20225.75006.00005.70005.94005.92778,935,400
Jun 03, 20225.38005.74005.33005.62005.60839,148,900
Jun 02, 20225.22005.50005.19005.35005.33894,566,500
Jun 01, 20225.39005.46005.23005.32005.30902,686,900
May 31, 20225.50005.60005.19005.28005.26906,343,100
May 30, 20225.21005.40005.20005.40005.38882,699,800
May 30, 20220.008 Dividend
May 27, 20225.09005.19005.06005.15005.13131,921,100
May 26, 20225.15005.23005.06005.12005.10142,610,500
May 25, 20224.91005.15004.90005.10005.08154,104,300
May 24, 20224.78004.89004.78004.89004.87233,432,300
May 20, 20224.85004.88004.66004.73004.71292,003,900
May 19, 20224.65004.87004.64004.79004.77261,624,900
May 18, 20224.99005.03004.73004.79004.77262,119,100
May 17, 20224.87004.99004.86004.93004.91213,017,900
May 16, 20224.71004.84004.64004.79004.77262,689,500
May 13, 20224.46004.61004.44004.56004.54352,524,700
May 12, 20224.46004.48004.27004.32004.30432,993,200
May 11, 20224.50004.67004.47004.50004.48372,750,900
May 10, 20224.47004.61004.28004.39004.37414,680,100
May 09, 20224.89004.89004.36004.44004.42398,221,800
May 06, 20224.96005.08004.88005.03005.01183,458,000
May 05, 20225.17005.23004.87004.95004.93215,776,500
May 04, 20225.35005.35004.92005.14005.121411,539,100
May 03, 20224.93005.22004.87005.20005.18124,278,900
May 02, 20224.94004.97004.81004.96004.94202,822,000
Apr 29, 20225.12005.21004.98005.03005.01183,262,500
Apr 28, 20224.91005.13004.81005.10005.08152,960,600
Apr 28, 20220.008 Dividend
Apr 27, 20224.86004.89004.74004.87004.84442,631,600
Apr 26, 20224.90004.94004.75004.84004.81452,254,600
Apr 25, 20224.71004.83004.59004.79004.76485,965,400
Apr 22, 20225.13005.18004.92004.95004.92404,199,400
Apr 21, 20225.21005.51005.11005.12005.09317,501,000
Apr 20, 20225.18005.22005.11005.13005.10302,788,700
Apr 19, 20225.10005.22005.05005.11005.08312,606,900
Apr 18, 20225.15005.34005.11005.28005.25223,508,800
Apr 14, 20225.06005.15005.00005.06005.03342,287,900
Apr 13, 20225.01005.15004.94005.08005.05332,259,700
Apr 12, 20224.90005.01004.86004.97004.94383,617,200
Apr 11, 20224.95004.95004.76004.79004.76483,275,900
Apr 08, 20224.96005.07004.93005.03005.00354,571,300
Apr 07, 20224.84004.97004.83004.96004.93392,448,500
Apr 06, 20224.92005.01004.75004.82004.79464,154,500
Apr 05, 20225.08005.15004.88004.90004.87423,711,900
Apr 04, 20225.09005.15005.00005.04005.01352,360,600
Apr 01, 20224.96005.07004.93005.02004.99362,194,100
Mar 31, 20225.02005.10004.96004.96004.93393,192,000
Mar 30, 20225.23005.29005.07005.09005.06322,252,500
Mar 30, 20220.008 Dividend
Mar 29, 20225.02005.20004.89005.17005.13483,403,900
Mar 28, 20225.02005.18005.02005.13005.09511,737,600
Mar 25, 20225.09005.26005.06005.25005.21432,684,800
Mar 24, 20225.25005.25005.12005.13005.09512,368,500
Mar 23, 20225.28005.37005.23005.26005.22423,816,800
Mar 22, 20225.35005.38005.18005.20005.16463,373,100
Mar 21, 20225.31005.39005.28005.35005.31363,518,000
Mar 18, 20225.23005.34005.21005.21005.17462,882,100
Mar 17, 20225.23005.26005.13005.24005.20442,531,200
Mar 16, 20225.00005.10004.91004.99004.95612,979,600
Mar 15, 20224.55004.97004.55004.91004.87664,028,400
Mar 14, 20225.12005.15004.88005.03004.99584,629,600
Mar 11, 20225.30005.34005.22005.31005.27393,595,600
Mar 10, 20225.55005.56005.28005.38005.34343,118,400
Mar 09, 20225.37005.58005.26005.36005.32354,080,600
Mar 08, 20225.87006.09005.64005.65005.61165,946,600
Mar 07, 20225.70005.81005.61005.68005.64145,465,700
Mar 04, 20225.35005.47005.26005.46005.42295,909,600
Mar 03, 20225.30005.35005.13005.17005.13482,872,500
Mar 02, 20225.50005.51005.29005.37005.33353,686,300
Mar 01, 20225.22005.37005.22005.35005.31363,279,100
Feb 28, 20225.02005.16005.00005.16005.12495,544,400
Feb 25, 20224.80005.00004.77004.95004.91634,065,200
Feb 25, 20220.008 Dividend
Feb 24, 20224.97004.97004.67004.81004.76933,020,200
Feb 23, 20224.71004.82004.69004.71004.67022,645,900
Feb 22, 20224.86004.89004.62004.70004.66033,052,200
Feb 18, 20224.71004.76004.60004.71004.67025,845,200
Feb 17, 20224.97005.04004.89004.90004.85862,413,500
Feb 16, 20225.04005.13004.97004.97004.92803,960,900
Feb 15, 20224.80005.00004.76004.99004.94782,905,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...