Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 5.180 | 5.180 | 5.060 | 5.070 | 4.056 | 6,000 |
| 2024-05-24 | 5.100 | 5.140 | 5.050 | 5.080 | 4.064 | 9,100 |
| 2024-05-23 | 5.200 | 5.200 | 5.110 | 5.110 | 4.088 | 6,400 |
| 2024-05-22 | 5.250 | 5.320 | 5.150 | 5.150 | 4.120 | 14,800 |
| 2024-05-21 | 5.300 | 5.310 | 5.240 | 5.270 | 4.216 | 16,900 |
| 2024-05-17 | 5.300 | 5.330 | 5.250 | 5.250 | 4.200 | 5,600 |
| 2024-05-16 | 5.360 | 5.360 | 5.300 | 5.300 | 4.240 | 5,500 |
| 2024-05-15 | 5.260 | 5.330 | 5.150 | 5.310 | 4.248 | 13,300 |
| 2024-05-14 | 5.290 | 5.310 | 5.200 | 5.260 | 4.208 | 18,700 |
| 2024-05-13 | 5.080 | 5.290 | 5.080 | 5.290 | 4.232 | 48,600 |
| 2024-05-10 | 5.130 | 5.130 | 4.880 | 5.030 | 4.024 | 34,200 |
| 2024-05-09 | 5.010 | 5.020 | 4.800 | 4.870 | 3.896 | 17,100 |
| 2024-05-08 | 5.070 | 5.250 | 4.810 | 4.830 | 3.864 | 25,500 |
| 2024-05-07 | 4.890 | 4.890 | 4.820 | 4.890 | 3.912 | 8,300 |
| 2024-05-06 | 4.930 | 4.930 | 4.800 | 4.850 | 3.880 | 15,100 |
| 2024-05-03 | 4.950 | 4.950 | 4.780 | 4.840 | 3.872 | 13,500 |
| 2024-05-02 | 4.750 | 4.810 | 4.700 | 4.810 | 3.848 | 11,300 |
| 2024-05-01 | 4.830 | 4.830 | 4.630 | 4.700 | 3.760 | 19,100 |
| 2024-04-30 | 4.960 | 4.960 | 4.790 | 4.800 | 3.840 | 8,800 |
| 2024-04-29 | 4.790 | 4.920 | 4.770 | 4.880 | 3.904 | 15,500 |
| 2024-04-26 | 4.760 | 4.760 | 4.690 | 4.690 | 3.752 | 5,600 |
| 2024-04-25 | 4.850 | 4.860 | 4.720 | 4.780 | 3.824 | 15,900 |
| 2024-04-24 | 4.560 | 4.750 | 4.560 | 4.710 | 3.768 | 7,800 |
| 2024-04-23 | 4.790 | 4.790 | 4.560 | 4.630 | 3.704 | 14,600 |
| 2024-04-22 | 4.790 | 4.790 | 4.710 | 4.720 | 3.776 | 5,900 |
| 2024-04-19 | 4.810 | 4.860 | 4.750 | 4.800 | 3.840 | 8,200 |
| 2024-04-18 | 4.730 | 4.790 | 4.680 | 4.790 | 3.832 | 4,800 |
| 2024-04-17 | 4.630 | 4.690 | 4.620 | 4.640 | 3.712 | 1,400 |
| 2024-04-16 | 4.680 | 4.680 | 4.510 | 4.650 | 3.720 | 4,900 |
| 2024-04-15 | 4.260 | 4.800 | 4.260 | 4.680 | 3.744 | 25,600 |
| 2024-04-12 | 4.930 | 4.930 | 4.440 | 4.540 | 3.632 | 27,200 |
| 2024-04-11 | 4.880 | 4.930 | 4.750 | 4.780 | 3.824 | 7,900 |
| 2024-04-10 | 4.990 | 5.000 | 4.830 | 4.900 | 3.920 | 11,000 |
| 2024-04-09 | 5.070 | 5.070 | 4.900 | 4.980 | 3.984 | 18,800 |
| 2024-04-08 | 5.200 | 5.240 | 4.950 | 4.990 | 3.992 | 47,000 |
| 2024-04-05 | 4.250 | 5.390 | 4.250 | 5.100 | 4.080 | 215,200 |
| 2024-04-04 | 3.930 | 4.030 | 3.890 | 4.010 | 3.208 | 63,700 |
| 2024-04-03 | 4.140 | 4.140 | 3.810 | 3.910 | 3.128 | 52,200 |
| 2024-04-02 | 3.990 | 4.050 | 3.870 | 4.000 | 3.200 | 39,000 |
| 2024-04-01 | 4.150 | 4.150 | 4.050 | 4.050 | 3.240 | 7,800 |
| 2024-03-28 | 4.090 | 4.110 | 4.040 | 4.070 | 3.256 | 34,400 |
| 2024-03-27 | 4.030 | 4.150 | 4.030 | 4.080 | 3.264 | 20,100 |
| 2024-03-26 | 4.230 | 4.280 | 4.040 | 4.130 | 3.207 | 58,400 |
| 2024-03-25 | 3.960 | 4.180 | 3.960 | 4.180 | 3.245 | 69,300 |
| 2024-03-22 | 4.360 | 4.410 | 3.960 | 4.000 | 3.106 | 159,100 |
| 2024-03-21 | 4.650 | 4.920 | 4.350 | 4.400 | 3.416 | 256,700 |
| 2024-03-20 | 5.510 | 5.510 | 4.560 | 4.650 | 3.610 | 249,000 |
| 2024-03-19 | 5.590 | 5.610 | 5.510 | 5.540 | 4.301 | 13,400 |
| 2024-03-18 | 5.660 | 5.660 | 5.510 | 5.540 | 4.301 | 13,000 |
| 2024-03-15 | 5.760 | 5.760 | 5.500 | 5.560 | 4.317 | 10,200 |
| 2024-03-14 | 5.530 | 5.700 | 5.510 | 5.510 | 4.278 | 13,800 |
| 2024-03-13 | 5.610 | 5.620 | 5.500 | 5.600 | 4.348 | 9,200 |
| 2024-03-12 | 5.700 | 5.700 | 5.520 | 5.590 | 4.340 | 14,600 |
| 2024-03-11 | 5.840 | 5.840 | 5.650 | 5.700 | 4.425 | 9,200 |
| 2024-03-08 | 5.690 | 5.740 | 5.650 | 5.660 | 4.394 | 16,700 |
| 2024-03-07 | 5.770 | 5.840 | 5.630 | 5.680 | 4.410 | 24,900 |
| 2024-03-06 | 5.850 | 5.850 | 5.740 | 5.760 | 4.472 | 15,100 |
| 2024-03-05 | 6.010 | 6.010 | 5.800 | 5.850 | 4.542 | 39,900 |
| 2024-03-04 | 6.200 | 6.200 | 5.980 | 6.030 | 4.682 | 10,600 |
| 2024-03-01 | 5.860 | 6.170 | 5.770 | 6.040 | 4.689 | 22,900 |
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.