Alvopetro Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	6.670	6.670	6.460	6.480	4.579	3,300
2023-03-16	6.360	6.600	6.360	6.570	4.643	7,500
2023-03-15	6.480	6.490	6.250	6.370	4.502	8,100
2023-03-14	6.690	6.690	6.590	6.630	4.685	2,900
2023-03-13	6.450	6.640	6.250	6.570	4.643	6,900
2023-03-10	6.700	6.780	6.450	6.700	4.735	11,700
2023-03-09	6.720	6.850	6.650	6.710	4.742	4,200
2023-03-08	6.850	6.850	6.750	6.800	4.805	6,800
2023-03-07	6.830	6.840	6.720	6.750	4.770	1,700
2023-03-06	7.060	7.060	6.740	6.830	4.827	4,600
2023-03-03	6.680	6.820	6.650	6.720	4.749	700
2023-03-02	6.640	6.770	6.580	6.650	4.699	7,000
2023-03-01	6.500	6.640	6.460	6.640	4.692	7,700
2023-02-28	6.340	6.500	6.250	6.500	4.593	13,500
2023-02-27	6.370	6.370	6.280	6.350	4.487	4,200
2023-02-24	6.300	6.350	6.270	6.320	4.466	7,000
2023-02-23	6.300	6.330	6.260	6.330	4.473	11,700
2023-02-22	6.090	6.290	6.090	6.240	4.410	14,300
2023-02-21	5.900	6.180	5.800	6.130	4.332	30,500
2023-02-17	6.150	6.150	5.800	5.800	4.099	51,800
2023-02-16	6.400	6.400	6.040	6.100	4.311	40,200
2023-02-15	6.550	6.550	6.240	6.400	4.523	14,300
2023-02-14	6.690	6.690	6.100	6.580	4.650	41,900
2023-02-13	6.860	6.920	6.500	6.500	4.593	15,000
2023-02-10	6.930	6.930	6.810	6.850	4.841	11,400
2023-02-09	6.970	7.000	6.850	6.870	4.855	9,300
2023-02-08	6.970	7.010	6.970	6.990	4.940	6,300
2023-02-07	6.950	7.010	6.930	7.000	4.947	16,500
2023-02-06	6.880	7.000	6.850	6.950	4.911	11,100
2023-02-03	6.850	6.870	6.800	6.870	4.855	500
2023-02-02	6.840	6.850	6.750	6.760	4.777	6,200
2023-02-01	7.250	7.290	6.830	6.830	4.827	10,800
2023-01-31	6.880	6.950	6.850	6.900	4.876	4,000
2023-01-30	7.000	7.000	6.850	6.860	4.848	5,900
2023-01-27	6.860	7.020	6.860	6.980	4.933	4,100
2023-01-26	6.870	6.990	6.870	6.970	4.926	4,100
2023-01-25	6.900	6.900	6.860	6.900	4.876	1,800
2023-01-24	7.010	7.010	6.860	6.860	4.848	24,400
2023-01-23	7.000	7.000	6.950	6.950	4.911	4,500
2023-01-20	7.020	7.020	6.950	6.960	4.918	4,800
2023-01-19	7.230	7.230	7.000	7.000	4.947	11,100
2023-01-18	7.230	7.270	7.150	7.170	5.067	11,100
2023-01-17	6.820	7.260	6.820	7.250	5.123	13,100
2023-01-16	7.130	7.130	6.750	6.890	4.869	20,000
2023-01-13	7.120	7.120	6.960	7.000	4.947	6,200
2023-01-12	7.070	7.140	7.050	7.120	5.032	7,700
2023-01-11	7.150	7.150	7.000	7.090	5.010	22,800
2023-01-10	7.410	7.410	6.900	7.000	4.947	20,700
2023-01-09	7.260	7.260	7.150	7.150	5.053	8,500
2023-01-06	7.220	7.320	7.180	7.230	5.109	30,300
2023-01-05	7.300	7.300	7.260	7.290	5.152	3,400
2023-01-04	7.300	7.300	7.260	7.300	5.159	11,100
2023-01-03	7.510	7.560	7.190	7.250	5.123	13,400
2022-12-30	7.530	7.540	7.520	7.520	5.314	4,400
2022-12-29	7.500	7.600	7.500	7.550	5.335	5,900
2022-12-28	7.690	7.730	7.500	7.530	5.206	21,300
2022-12-23	7.020	7.270	7.020	7.250	5.013	12,600
2022-12-22	7.260	7.260	7.200	7.210	4.985	9,500
2022-12-21	7.280	7.310	7.210	7.210	4.985	7,500
2022-12-20	7.320	7.320	7.200	7.210	4.985	4,300

← NewerPage 16 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.