Canada Markets close in 3 hrs 37 mins

Tamarack Valley Energy Ltd. (TVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
3.44000.0000 (0.00%)
As of 12:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct. 19, 20213.42003.45003.37003.44003.44001,176,228
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
Aug. 27, 20212.40002.47002.40002.44002.44001,320,200
Aug. 26, 20212.40002.40002.34002.36002.36001,542,700
Aug. 25, 20212.43002.43002.38002.41002.4100911,900
Aug. 24, 20212.38002.44002.33002.42002.42002,630,400
Aug. 23, 20212.35002.35002.25002.30002.30003,568,900
Aug. 20, 20212.15002.20002.13002.17002.17001,509,700
Aug. 19, 20212.11002.17002.07002.15002.15003,849,500
Aug. 18, 20212.26002.32002.21002.21002.21001,572,200
Aug. 17, 20212.32002.35002.22002.24002.24004,321,600
Aug. 16, 20212.39002.39002.30002.32002.32001,714,100
Aug. 13, 20212.49002.50002.41002.41002.41001,295,300
Aug. 12, 20212.53002.55002.49002.50002.5000829,600
Aug. 11, 20212.54002.56002.44002.53002.53001,956,000
Aug. 10, 20212.49002.53002.44002.51002.51002,326,200
Aug. 09, 20212.50002.50002.41002.43002.43001,787,000
Aug. 06, 20212.64002.64002.53002.54002.54001,773,800
Aug. 05, 20212.57002.64002.52002.58002.58002,329,600
Aug. 04, 20212.69002.70002.51002.52002.52004,355,600
Aug. 03, 20212.63002.73002.58002.71002.71005,784,700
Jul. 30, 20212.57002.70002.49002.69002.69006,705,700
Jul. 29, 20212.56002.60002.55002.57002.57001,730,800
Jul. 28, 20212.57002.60002.50002.54002.54002,076,200
Jul. 27, 20212.54002.54002.47002.51002.51002,017,400
Jul. 26, 20212.46002.54002.44002.54002.54001,807,900
Jul. 23, 20212.53002.53002.43002.43002.43002,714,200
Jul. 22, 20212.40002.52002.34002.51002.51003,958,900
Jul. 21, 20212.30002.41002.26002.39002.39003,775,200
Jul. 20, 20212.13002.25002.09002.20002.20003,199,000
Jul. 19, 20212.09002.18002.05002.09002.09005,069,300
Jul. 16, 20212.41002.42002.27002.28002.28003,604,300
Jul. 15, 20212.45002.49002.34002.40002.40003,750,900
Jul. 14, 20212.60002.65002.45002.50002.50003,413,500
Jul. 13, 20212.59002.61002.51002.59002.59001,494,700
Jul. 12, 20212.59002.61002.56002.59002.59001,530,000
Jul. 09, 20212.61002.66002.58002.62002.62001,343,000
Jul. 08, 20212.47002.60002.43002.57002.57002,528,300
Jul. 07, 20212.65002.68002.51002.52002.52002,370,500
Jul. 06, 20212.71002.71002.60002.64002.64003,813,700
Jul. 05, 20212.63002.75002.61002.72002.72002,455,900
Jul. 02, 20212.61002.63002.56002.62002.62001,293,400
Jun. 30, 20212.60002.61002.51002.57002.57001,628,900
Jun. 29, 20212.58002.61002.55002.56002.56001,004,100
Jun. 28, 20212.70002.70002.56002.56002.56001,518,100
Jun. 25, 20212.71002.72002.68002.69002.69001,246,200
Jun. 24, 20212.70002.72002.68002.70002.70001,195,100
Jun. 23, 20212.70002.75002.67002.70002.70003,465,800
Jun. 22, 20212.66002.69002.60002.64002.64003,788,500
Jun. 21, 20212.50002.69002.49002.67002.67004,397,600
Jun. 18, 20212.45002.56002.43002.46002.46002,049,100
Jun. 17, 20212.57002.58002.42002.50002.50004,181,100
Jun. 16, 20212.67002.67002.54002.57002.57007,345,900
Jun. 15, 20212.62002.68002.61002.67002.67002,200,500
Jun. 14, 20212.69002.74002.59002.60002.60003,813,900
Jun. 11, 20212.70002.71002.66002.67002.67002,839,500
Jun. 10, 20212.69002.74002.66002.67002.67002,586,800
Jun. 09, 20212.62002.67002.59002.66002.66002,739,500
Jun. 08, 20212.60002.67002.56002.61002.61003,581,700
Jun. 07, 20212.73002.76002.63002.66002.66001,368,800
Jun. 04, 20212.82002.84002.72002.73002.73002,726,200
Jun. 03, 20212.87002.88002.79002.79002.79003,287,000
Jun. 02, 20212.84002.90002.81002.84002.84002,870,000
Jun. 01, 20212.75002.83002.71002.80002.80004,767,100
May 31, 20212.60002.68002.60002.66002.66001,545,400
May 28, 20212.60002.63002.54002.55002.55002,305,700
May 27, 20212.50002.58002.49002.54002.54002,040,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...