Alvopetro Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.740	9.810	9.570	9.760	7.216	14,500
2023-09-07	10.000	10.050	9.740	9.770	7.223	25,700
2023-09-06	10.050	10.050	9.970	9.970	7.371	5,400
2023-09-05	9.850	10.140	9.850	10.000	7.393	41,200
2023-09-01	9.580	9.810	9.580	9.800	7.245	20,800
2023-08-31	9.800	9.830	9.740	9.810	7.253	18,500
2023-08-30	9.850	9.850	9.740	9.760	7.216	8,500
2023-08-29	9.850	9.870	9.800	9.840	7.275	8,200
2023-08-28	10.000	10.000	9.800	9.820	7.260	9,300
2023-08-25	9.800	9.925	9.550	9.870	7.297	21,200
2023-08-24	9.700	9.770	9.650	9.770	7.223	10,600
2023-08-23	9.550	9.880	9.550	9.780	7.231	31,400
2023-08-22	9.780	9.830	9.770	9.790	7.238	11,900
2023-08-21	10.200	10.200	9.690	9.810	7.253	38,300
2023-08-18	10.550	10.550	10.170	10.170	7.519	18,200
2023-08-17	10.690	10.760	10.520	10.530	7.785	15,400
2023-08-16	10.740	10.820	10.650	10.740	7.940	20,200
2023-08-15	10.740	10.740	10.650	10.700	7.911	15,500
2023-08-14	10.550	10.640	10.530	10.620	7.852	8,700
2023-08-11	10.590	10.760	10.590	10.660	7.881	7,600
2023-08-10	10.200	10.590	10.200	10.450	7.726	18,200
2023-08-09	10.290	10.410	10.140	10.180	7.526	19,100
2023-08-08	10.110	10.150	10.040	10.150	7.504	7,100
2023-08-04	9.940	10.250	9.890	10.150	7.504	74,000
2023-08-03	9.930	9.960	9.900	9.950	7.356	9,200
2023-08-02	9.920	10.000	9.920	9.980	7.378	7,300
2023-08-01	10.000	10.010	9.930	9.960	7.364	32,700
2023-07-31	10.000	10.000	9.920	9.970	7.371	27,000
2023-07-28	9.910	10.000	9.910	10.000	7.393	28,600
2023-07-27	9.940	10.000	9.940	9.980	7.378	16,700
2023-07-26	9.950	9.980	9.920	9.980	7.378	5,900
2023-07-25	9.990	10.030	9.950	10.000	7.393	62,200
2023-07-24	10.000	10.000	9.930	9.980	7.378	14,100
2023-07-21	10.000	10.000	9.950	10.000	7.393	26,100
2023-07-20	10.050	10.050	9.910	10.000	7.393	15,200
2023-07-19	9.980	9.980	9.900	9.950	7.356	8,800
2023-07-18	10.000	10.020	9.900	9.990	7.386	98,200
2023-07-17	9.920	9.930	9.840	9.930	7.341	8,200
2023-07-14	9.880	9.980	9.600	9.950	7.356	43,300
2023-07-13	9.840	9.950	9.790	9.920	7.334	63,600
2023-07-12	9.800	9.840	9.750	9.830	7.267	16,400
2023-07-11	9.820	9.860	9.740	9.800	7.245	62,100
2023-07-10	9.800	9.850	9.745	9.840	7.275	32,300
2023-07-07	10.010	10.010	9.780	9.820	7.260	26,400
2023-07-06	10.020	10.180	9.970	10.050	7.430	30,400
2023-07-05	10.590	10.590	10.010	10.150	7.504	44,700
2023-07-04	10.650	10.700	10.600	10.600	7.837	58,300
2023-06-30	10.650	10.650	10.560	10.560	7.807	27,400
2023-06-29	10.600	10.600	10.520	10.590	7.829	23,400
2023-06-28	10.240	10.570	10.215	10.570	7.677	50,300
2023-06-27	10.390	10.390	10.150	10.250	7.445	4,900
2023-06-26	9.900	10.500	9.900	10.390	7.546	35,500
2023-06-23	10.620	10.620	10.120	10.170	7.387	27,700
2023-06-22	10.180	10.590	10.180	10.550	7.663	37,100
2023-06-21	9.720	10.240	9.720	10.180	7.394	39,800
2023-06-20	9.700	9.750	9.700	9.750	7.081	44,200
2023-06-19	9.700	9.700	9.680	9.700	7.045	8,600
2023-06-16	9.630	9.700	9.610	9.700	7.045	10,400
2023-06-15	9.690	9.690	9.430	9.630	6.994	19,000
2023-06-14	9.540	9.600	9.480	9.590	6.965	11,000

← NewerPage 14 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.