Canada markets closed

Tamarack Valley Energy Ltd. (TVE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.11-0.07 (-1.35%)
At close: 04:00PM EST
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20225.255.305.115.115.112,500,890
Nov 30, 20225.215.255.125.185.183,912,900
Nov 29, 20225.025.145.025.115.112,787,100
Nov 29, 20220.013 Dividend
Nov 28, 20224.985.044.884.974.964,152,500
Nov 25, 20225.015.114.985.095.083,096,700
Nov 24, 20224.965.014.945.015.00724,700
Nov 23, 20224.985.044.944.984.971,536,500
Nov 22, 20225.065.104.975.085.072,728,800
Nov 21, 20224.944.984.704.954.943,960,200
Nov 18, 20224.765.124.725.075.062,900,300
Nov 17, 20225.055.084.835.065.055,589,100
Nov 16, 20225.255.295.125.145.133,247,300
Nov 15, 20225.295.415.205.365.352,351,900
Nov 14, 20225.365.425.275.305.293,160,600
Nov 11, 20225.335.485.335.415.403,820,900
Nov 10, 20225.125.295.125.235.222,803,200
Nov 09, 20225.315.315.035.075.064,082,600
Nov 08, 20225.435.435.305.365.352,648,900
Nov 07, 20225.415.515.345.435.422,788,400
Nov 04, 20225.575.605.285.365.354,111,200
Nov 03, 20225.145.375.095.315.304,229,000
Nov 02, 20225.355.355.205.225.215,369,200
Nov 01, 20225.425.495.335.335.323,872,700
Oct 31, 20225.115.475.095.255.245,182,900
Oct 28, 20225.105.194.995.165.154,372,300
Oct 28, 20220.01 Dividend
Oct 27, 20224.995.134.955.035.015,966,600
Oct 26, 20224.814.954.734.884.864,934,800
Oct 25, 20224.664.794.624.714.695,169,200
Oct 24, 20224.364.624.354.614.595,024,500
Oct 21, 20224.284.394.234.364.342,271,900
Oct 20, 20224.254.434.224.294.273,965,300
Oct 19, 20224.124.234.104.184.163,852,800
Oct 18, 20224.174.194.054.124.102,410,100
Oct 17, 20224.244.304.134.154.131,998,700
Oct 14, 20224.234.254.114.194.172,142,400
Oct 13, 20224.044.353.984.264.244,350,000
Oct 12, 20224.124.164.004.094.073,524,700
Oct 11, 20224.204.304.064.134.113,662,900
Oct 07, 20224.384.564.314.434.415,160,500
Oct 06, 20224.254.374.224.324.303,634,300
Oct 05, 20224.144.274.024.234.215,460,200
Oct 04, 20224.154.184.074.114.095,637,600
Oct 03, 20223.994.053.924.003.983,355,300
Sept 30, 20223.753.883.683.793.773,082,900
Sept 29, 20223.783.833.653.823.803,355,900
Sept 28, 20223.533.803.473.803.784,930,400
Sept 28, 20220.01 Dividend
Sept 27, 20223.393.553.363.483.455,631,800
Sept 26, 20223.543.613.283.293.275,332,500
Sept 23, 20223.773.783.523.543.517,406,000
Sept 22, 20224.114.173.893.893.864,751,300
Sept 21, 20224.204.224.014.034.004,292,400
Sept 20, 20224.124.133.974.124.095,358,100
Sept 19, 20223.984.143.934.134.104,575,600
Sept 16, 20223.944.093.844.084.059,632,700
Sept 15, 20223.973.993.913.953.922,915,300
Sept 14, 20223.974.103.964.023.994,917,900
Sept 13, 20223.984.013.873.913.885,184,600
Sept 12, 20223.804.013.793.993.968,107,900
Sept 09, 20223.874.043.863.983.954,284,700
Sept 08, 20223.813.843.733.773.742,563,600
Sept 07, 20223.903.903.733.783.753,391,700
Sept 06, 20224.164.163.984.003.971,756,300
Sept 02, 20224.144.144.024.074.041,682,400
Sept 01, 20224.104.133.923.983.953,177,100
Aug 31, 20224.154.294.114.194.162,170,000
Aug 30, 20224.404.404.224.274.242,685,200
Aug 30, 20220.01 Dividend
Aug 29, 20224.304.594.254.514.474,118,500
Aug 26, 20224.354.384.254.274.231,969,800
Aug 25, 20224.364.454.334.334.292,060,800
Aug 24, 20224.344.374.244.344.303,914,900
Aug 23, 20224.284.384.254.324.284,656,700
Aug 22, 20224.054.223.984.224.183,046,700
Aug 19, 20224.184.204.124.174.131,878,200
Aug 18, 20224.054.244.054.224.184,396,900
Aug 17, 20223.924.023.903.983.942,522,900
Aug 16, 20224.144.203.913.923.884,031,500
Aug 15, 20224.004.143.894.084.043,739,300
Aug 12, 20224.124.254.064.184.143,965,100
Aug 11, 20224.004.193.994.184.144,016,400
Aug 10, 20223.933.993.823.923.882,512,600
Aug 09, 20223.974.003.873.923.882,248,500
Aug 08, 20223.843.923.753.913.871,782,700
Aug 05, 20223.683.893.603.843.803,729,400
Aug 04, 20223.973.993.703.713.674,779,500
Aug 03, 20224.304.333.973.993.952,923,100
Aug 02, 20224.204.364.154.254.212,385,100
Jul 29, 20224.584.624.374.454.415,016,600
Jul 28, 20224.514.524.364.494.452,746,800
Jul 28, 20220.01 Dividend
Jul 27, 20224.194.444.184.424.372,779,700
Jul 26, 20224.224.274.114.174.122,988,500
Jul 25, 20224.054.224.024.144.092,321,100
Jul 22, 20224.104.173.983.993.941,856,200
Jul 21, 20224.134.184.034.104.053,007,600
Jul 20, 20224.204.304.124.284.231,656,000
Jul 19, 20224.104.244.054.224.172,548,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...