Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-21 | 5.000 | 5.070 | 4.990 | 5.060 | 4.161 | 12,000 |
| 2024-08-20 | 5.030 | 5.080 | 5.000 | 5.000 | 4.112 | 16,400 |
| 2024-08-19 | 5.040 | 5.040 | 5.010 | 5.040 | 4.144 | 6,400 |
| 2024-08-16 | 4.980 | 5.040 | 4.950 | 5.000 | 4.112 | 9,300 |
| 2024-08-15 | 4.980 | 5.050 | 4.900 | 4.900 | 4.029 | 34,300 |
| 2024-08-14 | 5.050 | 5.050 | 4.950 | 4.950 | 4.070 | 10,600 |
| 2024-08-13 | 4.960 | 5.040 | 4.950 | 5.000 | 4.112 | 13,700 |
| 2024-08-12 | 4.880 | 4.970 | 4.880 | 4.970 | 4.087 | 20,500 |
| 2024-08-09 | 4.870 | 4.870 | 4.810 | 4.860 | 3.996 | 5,300 |
| 2024-08-08 | 4.820 | 4.960 | 4.810 | 4.850 | 3.988 | 29,000 |
| 2024-08-07 | 4.630 | 4.780 | 4.630 | 4.750 | 3.906 | 6,600 |
| 2024-08-06 | 4.620 | 4.680 | 4.510 | 4.680 | 3.848 | 18,500 |
| 2024-08-02 | 4.800 | 4.800 | 4.690 | 4.690 | 3.857 | 46,700 |
| 2024-08-01 | 4.910 | 4.910 | 4.810 | 4.830 | 3.972 | 9,400 |
| 2024-07-31 | 4.880 | 4.890 | 4.840 | 4.870 | 4.005 | 8,500 |
| 2024-07-30 | 4.890 | 4.890 | 4.800 | 4.890 | 4.021 | 4,600 |
| 2024-07-29 | 4.900 | 4.900 | 4.770 | 4.890 | 4.021 | 10,300 |
| 2024-07-26 | 4.830 | 4.850 | 4.730 | 4.780 | 3.931 | 18,000 |
| 2024-07-25 | 4.900 | 4.900 | 4.700 | 4.770 | 3.922 | 24,300 |
| 2024-07-24 | 4.960 | 4.970 | 4.870 | 4.900 | 4.029 | 7,300 |
| 2024-07-23 | 4.990 | 4.990 | 4.870 | 4.910 | 4.038 | 14,200 |
| 2024-07-22 | 4.950 | 4.960 | 4.920 | 4.950 | 4.070 | 4,800 |
| 2024-07-19 | 4.850 | 4.920 | 4.820 | 4.920 | 4.046 | 10,100 |
| 2024-07-18 | 4.780 | 4.910 | 4.780 | 4.850 | 3.988 | 14,100 |
| 2024-07-17 | 4.850 | 4.850 | 4.770 | 4.790 | 3.939 | 16,300 |
| 2024-07-16 | 4.790 | 4.870 | 4.740 | 4.870 | 4.005 | 17,100 |
| 2024-07-15 | 4.900 | 4.900 | 4.760 | 4.800 | 3.947 | 19,800 |
| 2024-07-12 | 4.790 | 4.840 | 4.700 | 4.780 | 3.931 | 26,300 |
| 2024-07-11 | 4.940 | 4.940 | 4.720 | 4.730 | 3.890 | 22,500 |
| 2024-07-10 | 4.750 | 4.800 | 4.740 | 4.770 | 3.922 | 6,200 |
| 2024-07-09 | 4.810 | 4.860 | 4.670 | 4.680 | 3.848 | 13,300 |
| 2024-07-08 | 5.010 | 5.010 | 4.680 | 4.680 | 3.848 | 15,500 |
| 2024-07-05 | 5.470 | 5.470 | 5.040 | 5.050 | 4.153 | 37,500 |
| 2024-07-04 | 4.810 | 5.180 | 4.780 | 5.130 | 4.218 | 58,000 |
| 2024-07-03 | 4.570 | 4.700 | 4.540 | 4.670 | 3.840 | 8,900 |
| 2024-07-02 | 4.710 | 4.710 | 4.520 | 4.530 | 3.725 | 17,700 |
| 2024-06-28 | 4.600 | 4.780 | 4.500 | 4.700 | 3.865 | 28,900 |
| 2024-06-27 | 4.590 | 4.620 | 4.540 | 4.540 | 3.632 | 8,700 |
| 2024-06-26 | 4.450 | 4.600 | 4.450 | 4.590 | 3.672 | 23,800 |
| 2024-06-25 | 4.320 | 4.450 | 4.320 | 4.440 | 3.552 | 16,000 |
| 2024-06-24 | 4.380 | 4.390 | 4.300 | 4.360 | 3.488 | 15,600 |
| 2024-06-21 | 4.420 | 4.450 | 4.300 | 4.340 | 3.472 | 28,000 |
| 2024-06-20 | 4.480 | 4.480 | 4.400 | 4.430 | 3.544 | 27,700 |
| 2024-06-19 | 4.430 | 4.500 | 4.430 | 4.470 | 3.576 | 8,800 |
| 2024-06-18 | 4.330 | 4.480 | 4.320 | 4.450 | 3.560 | 29,900 |
| 2024-06-17 | 4.480 | 4.480 | 4.350 | 4.410 | 3.528 | 16,100 |
| 2024-06-14 | 4.600 | 4.700 | 4.320 | 4.460 | 3.568 | 30,600 |
| 2024-06-13 | 4.770 | 4.770 | 4.580 | 4.580 | 3.664 | 22,700 |
| 2024-06-12 | 4.820 | 4.990 | 4.750 | 4.760 | 3.808 | 27,700 |
| 2024-06-11 | 4.800 | 4.810 | 4.770 | 4.800 | 3.840 | 21,100 |
| 2024-06-10 | 4.800 | 4.900 | 4.800 | 4.800 | 3.840 | 12,800 |
| 2024-06-07 | 4.810 | 4.820 | 4.720 | 4.760 | 3.808 | 18,700 |
| 2024-06-06 | 4.920 | 4.920 | 4.620 | 4.700 | 3.760 | 44,600 |
| 2024-06-05 | 4.930 | 4.960 | 4.800 | 4.800 | 3.840 | 9,200 |
| 2024-06-04 | 5.010 | 5.010 | 4.870 | 4.870 | 3.896 | 21,800 |
| 2024-06-03 | 4.980 | 5.010 | 4.980 | 5.010 | 4.008 | 9,900 |
| 2024-05-31 | 4.990 | 5.010 | 4.970 | 4.970 | 3.976 | 8,600 |
| 2024-05-30 | 4.970 | 5.000 | 4.960 | 4.980 | 3.984 | 3,900 |
| 2024-05-29 | 5.020 | 5.020 | 4.980 | 5.000 | 4.000 | 7,800 |
| 2024-05-28 | 5.070 | 5.070 | 5.000 | 5.020 | 4.016 | 12,300 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.1700 CAD |
| 2026-06-30 | 0.1700 CAD |
| 2026-03-31 | 0.1670 CAD |
| 2025-12-31 | 0.1640 CAD |
| 2025-09-29 | 0.1390 CAD |
| 2025-06-30 | 0.1370 CAD |
| 2025-03-31 | 0.1430 CAD |
| 2024-12-31 | 0.1290 CAD |
| 2024-09-27 | 0.1210 CAD |
| 2024-06-28 | 0.1230 CAD |
| 2024-03-27 | 0.1220 CAD |
| 2023-12-28 | 0.1850 CAD |
| 2023-09-28 | 0.1890 CAD |
| 2023-06-29 | 0.1860 CAD |
| 2023-03-30 | 0.1900 CAD |
| 2022-12-29 | 0.1630 CAD |
| 2022-09-28 | 0.1100 CAD |
| 2022-06-29 | 0.1030 CAD |
| 2022-03-30 | 0.1000 CAD |
| 2021-12-29 | 0.0770 CAD |
| 2021-09-28 | 0.0600 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.