Alvopetro Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	5.860	6.170	5.770	6.040	4.689	22,900
2024-02-29	6.260	6.270	5.650	5.700	4.425	31,800
2024-02-28	6.300	6.300	6.170	6.180	4.798	21,700
2024-02-27	6.690	6.740	6.350	6.350	4.930	60,600
2024-02-26	6.490	6.690	6.490	6.650	5.163	20,800
2024-02-23	6.330	6.450	6.320	6.450	5.008	11,400
2024-02-22	6.250	6.400	6.250	6.330	4.915	15,300
2024-02-21	6.250	6.250	6.230	6.250	4.853	1,400
2024-02-20	6.110	6.300	6.100	6.260	4.860	17,700
2024-02-16	6.260	6.260	6.070	6.070	4.713	5,800
2024-02-15	6.390	6.390	6.130	6.200	4.814	12,100
2024-02-14	6.050	6.300	6.050	6.130	4.759	12,300
2024-02-13	5.780	6.300	5.780	6.000	4.658	65,500
2024-02-12	5.850	5.850	5.600	5.800	4.503	26,400
2024-02-09	5.090	5.600	5.090	5.410	4.200	20,000
2024-02-08	5.400	5.400	5.000	5.100	3.960	51,000
2024-02-07	5.480	5.480	5.320	5.320	4.130	13,600
2024-02-06	5.550	5.550	5.420	5.420	4.208	19,900
2024-02-05	5.660	5.660	5.480	5.550	4.309	23,100
2024-02-02	5.750	5.750	5.660	5.690	4.418	25,200
2024-02-01	5.860	5.870	5.760	5.760	4.472	28,200
2024-01-31	5.790	5.900	5.790	5.810	4.511	8,400
2024-01-30	5.990	5.990	5.590	5.780	4.488	69,700
2024-01-29	5.950	5.990	5.850	5.850	4.542	79,600
2024-01-26	6.290	6.290	5.920	5.920	4.596	34,300
2024-01-25	5.980	6.060	5.980	6.010	4.666	6,300
2024-01-24	6.000	6.100	5.950	5.970	4.635	8,000
2024-01-23	6.040	6.160	5.940	5.990	4.651	22,300
2024-01-22	6.240	6.240	6.090	6.130	4.759	16,900
2024-01-19	6.500	6.500	6.190	6.310	4.899	16,900
2024-01-18	6.730	6.730	6.470	6.470	5.023	6,800
2024-01-17	6.690	6.690	6.550	6.550	5.085	13,100
2024-01-16	6.760	6.760	6.640	6.640	5.155	15,300
2024-01-15	6.760	6.760	6.750	6.750	5.241	6,300
2024-01-12	6.810	6.820	6.700	6.760	5.248	10,500
2024-01-11	6.770	6.770	6.720	6.720	5.217	7,200
2024-01-10	6.750	6.770	6.730	6.740	5.233	8,200
2024-01-09	6.710	6.770	6.700	6.700	5.202	16,000
2024-01-08	6.830	6.830	6.610	6.620	5.140	13,300
2024-01-05	6.790	6.790	6.590	6.640	5.155	6,200
2024-01-04	6.790	6.790	6.610	6.670	5.179	9,900
2024-01-03	6.940	6.940	6.700	6.700	5.202	7,600
2024-01-02	6.650	6.710	6.610	6.710	5.210	18,200
2023-12-29	6.600	6.640	6.600	6.600	5.124	2,600
2023-12-28	6.670	6.700	6.640	6.640	5.155	13,200
2023-12-27	6.700	6.740	6.670	6.700	5.058	57,500
2023-12-22	6.700	6.750	6.670	6.710	5.066	19,700
2023-12-21	6.780	6.810	6.720	6.720	5.073	5,900
2023-12-20	6.730	6.980	6.660	6.750	5.096	30,300
2023-12-19	6.800	6.800	6.660	6.660	5.028	6,400
2023-12-18	6.970	6.980	6.740	6.740	5.088	14,300
2023-12-15	6.980	6.980	6.740	6.740	5.088	11,000
2023-12-14	6.800	6.940	6.800	6.880	5.194	7,500
2023-12-13	6.940	7.000	6.850	6.850	5.172	6,700
2023-12-12	6.740	7.050	6.740	6.930	5.232	30,500
2023-12-11	6.990	6.990	6.600	6.650	5.021	17,800
2023-12-08	6.750	6.900	6.710	6.850	5.172	6,200
2023-12-07	6.450	6.970	6.450	6.650	5.021	16,400
2023-12-06	7.080	7.080	6.440	6.560	4.953	48,100
2023-12-05	7.100	7.140	6.875	6.910	5.217	26,000

← NewerPage 12 of 21 · 1,255 trading daysOlder →

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.