Alvopetro Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	7.120	7.460	6.880	6.970	5.262	23,600
2023-12-01	7.050	7.080	6.930	7.050	5.322	16,300
2023-11-30	7.640	7.640	6.830	6.940	5.239	20,900
2023-11-29	7.260	7.330	6.950	7.050	5.322	28,200
2023-11-28	7.310	7.460	7.260	7.280	5.496	10,500
2023-11-27	7.520	7.600	7.400	7.480	5.647	26,200
2023-11-24	7.720	7.720	7.500	7.510	5.670	10,500
2023-11-23	7.550	7.620	7.520	7.620	5.753	6,100
2023-11-22	7.410	7.550	7.190	7.550	5.700	22,500
2023-11-21	7.690	7.690	7.390	7.450	5.624	12,800
2023-11-20	7.680	7.690	7.630	7.660	5.783	12,300
2023-11-17	7.760	7.760	7.500	7.630	5.760	9,600
2023-11-16	7.910	7.970	7.800	7.800	5.889	6,500
2023-11-15	8.240	8.240	7.950	7.970	6.017	10,500
2023-11-14	8.000	8.040	7.950	8.010	6.047	6,600
2023-11-13	8.300	8.300	7.950	7.980	6.025	26,300
2023-11-10	8.960	8.960	8.220	8.320	6.281	21,300
2023-11-09	8.600	9.160	8.600	9.000	6.795	33,800
2023-11-08	8.240	8.620	8.240	8.600	6.493	29,200
2023-11-07	8.460	8.500	8.150	8.150	6.153	7,600
2023-11-06	8.600	8.600	8.470	8.470	6.395	8,800
2023-11-03	8.740	8.750	8.550	8.550	6.455	32,700
2023-11-02	8.540	8.750	8.510	8.700	6.568	19,000
2023-11-01	8.490	8.510	8.460	8.500	6.417	10,400
2023-10-31	8.250	8.470	8.250	8.400	6.342	8,300
2023-10-30	8.390	8.390	8.150	8.190	6.183	8,200
2023-10-27	8.100	8.280	8.100	8.280	6.251	11,200
2023-10-26	8.040	8.280	8.040	8.140	6.145	3,200
2023-10-25	8.050	8.050	7.920	7.950	6.002	7,100
2023-10-24	7.910	8.290	7.910	7.910	5.972	5,800
2023-10-23	8.000	8.020	7.790	7.980	6.025	19,000
2023-10-20	7.870	7.870	7.740	7.740	5.843	12,700
2023-10-19	7.770	7.910	7.710	7.760	5.859	7,800
2023-10-18	7.860	7.860	7.500	7.680	5.798	18,600
2023-10-17	7.700	7.700	7.460	7.510	5.670	14,500
2023-10-16	8.190	8.190	7.600	7.600	5.738	12,700
2023-10-13	7.880	7.880	7.170	7.300	5.511	25,900
2023-10-12	7.580	7.600	7.350	7.350	5.549	10,900
2023-10-11	7.700	7.720	7.490	7.630	5.760	4,400
2023-10-10	7.440	7.550	7.440	7.520	5.677	17,900
2023-10-06	8.060	8.060	7.380	7.440	5.617	41,700
2023-10-05	8.140	8.230	8.050	8.050	6.077	4,300
2023-10-04	8.050	8.320	7.990	8.250	6.228	11,700
2023-10-03	8.500	8.500	8.080	8.110	6.123	16,300
2023-10-02	8.650	8.650	8.320	8.550	6.455	21,400
2023-09-29	8.970	8.980	8.820	8.820	6.659	10,300
2023-09-28	9.050	9.060	8.910	8.910	6.727	5,500
2023-09-27	8.970	9.120	8.970	9.120	6.743	3,600
2023-09-26	9.070	9.070	8.930	8.930	6.602	4,100
2023-09-25	9.060	9.060	8.960	8.960	6.624	11,800
2023-09-22	9.290	9.290	9.060	9.060	6.698	4,600
2023-09-21	9.210	9.290	8.900	8.910	6.587	24,400
2023-09-20	9.120	9.280	9.120	9.270	6.853	6,800
2023-09-19	9.500	9.590	9.020	9.250	6.839	14,600
2023-09-18	9.600	9.600	9.480	9.580	7.083	11,600
2023-09-15	9.550	9.580	9.550	9.570	7.075	4,900
2023-09-14	9.650	9.710	9.550	9.550	7.060	11,900
2023-09-13	9.630	9.660	9.550	9.610	7.105	18,900
2023-09-12	9.670	9.700	9.630	9.630	7.120	6,200
2023-09-11	9.760	9.770	9.560	9.630	7.120	19,300

← NewerPage 13 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.