Alvopetro Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-13	9.460	9.580	9.330	9.580	6.958	3,800
2023-06-12	9.740	9.740	9.110	9.350	6.791	30,000
2023-06-09	9.950	9.950	9.690	9.690	7.038	25,200
2023-06-08	9.810	9.870	9.520	9.870	7.169	35,400
2023-06-07	9.540	9.780	9.540	9.750	7.081	59,000
2023-06-06	9.320	9.660	9.300	9.560	6.943	58,300
2023-06-05	9.490	9.510	9.060	9.320	6.769	62,500
2023-06-02	9.180	9.190	8.950	9.050	6.573	27,100
2023-06-01	8.900	8.950	8.700	8.930	6.486	15,700
2023-05-31	9.010	9.110	8.870	8.870	6.442	17,000
2023-05-30	9.500	9.500	9.010	9.010	6.544	24,000
2023-05-29	9.140	9.360	9.090	9.330	6.776	20,600
2023-05-26	9.240	9.240	8.890	8.910	6.471	20,300
2023-05-25	8.860	9.005	8.790	8.980	6.522	44,400
2023-05-24	8.610	8.890	8.560	8.850	6.428	53,800
2023-05-23	8.320	8.600	8.320	8.550	6.210	36,200
2023-05-19	8.090	8.330	8.020	8.330	6.050	18,100
2023-05-18	7.990	8.000	7.940	7.940	5.767	15,300
2023-05-17	7.880	7.950	7.760	7.870	5.716	10,500
2023-05-16	7.950	8.000	7.860	7.900	5.738	15,000
2023-05-15	7.850	8.000	7.850	8.000	5.810	11,600
2023-05-12	7.720	8.150	7.720	7.820	5.680	32,800
2023-05-11	7.700	7.810	7.700	7.760	5.636	11,300
2023-05-10	8.000	8.000	7.540	7.730	5.614	29,800
2023-05-09	8.050	8.050	7.970	8.010	5.818	71,500
2023-05-08	8.230	8.230	7.910	8.040	5.840	60,500
2023-05-05	8.550	8.610	8.100	8.250	5.992	81,800
2023-05-04	8.530	8.650	8.400	8.630	6.268	29,500
2023-05-03	8.390	8.540	8.380	8.380	6.086	109,500
2023-05-02	8.360	8.510	8.330	8.380	6.086	55,500
2023-05-01	8.370	8.370	8.320	8.330	6.050	8,800
2023-04-28	8.300	8.350	8.270	8.270	6.007	21,800
2023-04-27	8.350	8.350	8.250	8.300	6.028	4,300
2023-04-26	8.070	8.200	7.990	8.120	5.898	11,900
2023-04-25	8.440	8.440	8.050	8.050	5.847	16,900
2023-04-24	8.200	8.210	8.010	8.200	5.956	10,400
2023-04-21	8.090	8.240	8.080	8.150	5.919	16,300
2023-04-20	8.000	8.020	7.960	8.010	5.818	9,200
2023-04-19	8.000	8.000	7.940	8.000	5.810	6,100
2023-04-18	8.000	8.000	7.930	8.000	5.810	5,200
2023-04-17	8.300	8.300	7.980	8.010	5.818	26,700
2023-04-14	8.040	8.040	7.940	7.940	5.767	24,900
2023-04-13	7.940	8.100	7.920	8.050	5.847	66,200
2023-04-12	7.800	7.955	7.740	7.910	5.745	128,200
2023-04-11	7.400	7.760	7.360	7.720	5.607	85,300
2023-04-10	7.300	7.360	7.240	7.360	5.346	24,800
2023-04-06	7.160	7.230	7.110	7.210	5.237	26,000
2023-04-05	7.230	7.230	7.170	7.180	5.215	3,600
2023-04-04	7.310	7.310	7.150	7.150	5.193	8,700
2023-04-03	7.400	7.400	7.250	7.300	5.302	18,400
2023-03-31	7.090	7.380	7.050	7.200	5.229	53,800
2023-03-30	7.030	7.070	6.970	7.050	5.120	19,700
2023-03-29	7.030	7.060	6.980	7.030	4.968	6,000
2023-03-28	7.300	7.300	6.910	7.000	4.947	14,000
2023-03-27	7.010	7.260	7.010	7.260	5.130	38,500
2023-03-24	6.880	6.990	6.870	6.960	4.918	6,900
2023-03-23	7.000	7.050	6.900	6.940	4.904	18,400
2023-03-22	6.850	6.970	6.680	6.860	4.848	50,000
2023-03-21	6.630	6.830	6.630	6.830	4.827	6,000
2023-03-20	6.490	6.790	6.490	6.690	4.728	3,700

← NewerPage 15 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.