Alvopetro Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	7.440	7.440	7.300	7.300	5.047	7,900
2022-12-16	7.490	7.500	7.490	7.500	5.185	3,200
2022-12-15	7.700	7.730	7.500	7.500	5.185	10,200
2022-12-14	7.590	7.770	7.590	7.710	5.331	12,800
2022-12-13	7.500	7.640	7.470	7.590	5.248	23,300
2022-12-12	7.220	7.590	7.220	7.520	5.199	45,900
2022-12-09	7.100	7.210	6.930	7.200	4.978	62,400
2022-12-08	6.980	7.000	6.980	6.990	4.833	9,300
2022-12-07	7.000	7.000	6.920	6.990	4.833	19,100
2022-12-06	6.990	7.000	6.980	7.000	4.840	65,200
2022-12-05	6.810	6.970	6.810	6.970	4.819	25,300
2022-12-02	6.980	6.990	6.880	6.930	4.791	7,800
2022-12-01	6.940	6.980	6.800	6.980	4.826	28,800
2022-11-30	6.910	6.955	6.790	6.860	4.743	28,100
2022-11-29	6.820	6.980	6.750	6.850	4.736	33,700
2022-11-28	6.900	7.000	6.800	6.810	4.708	24,500
2022-11-25	6.800	6.990	6.750	6.960	4.812	12,400
2022-11-24	6.910	6.950	6.900	6.950	4.805	700
2022-11-23	6.990	6.990	6.800	6.900	4.771	17,600
2022-11-22	6.600	6.900	6.550	6.900	4.771	65,000
2022-11-21	6.690	6.990	6.400	6.660	4.605	27,100
2022-11-18	6.660	6.820	6.520	6.530	4.515	21,800
2022-11-17	6.640	6.650	6.520	6.590	4.556	24,900
2022-11-16	6.110	6.810	5.960	6.450	4.459	77,500
2022-11-15	5.790	5.880	5.790	5.840	4.038	3,200
2022-11-14	5.850	5.880	5.800	5.830	4.031	2,200
2022-11-11	5.830	5.940	5.810	5.840	4.038	3,400
2022-11-10	6.000	6.000	5.760	5.800	4.010	12,900
2022-11-09	6.040	6.040	5.820	5.970	4.128	11,600
2022-11-08	6.000	6.100	5.880	5.970	4.128	12,800
2022-11-07	6.200	6.200	5.860	5.940	4.107	21,600
2022-11-04	6.300	6.510	6.070	6.120	4.231	15,400
2022-11-03	6.090	6.270	6.070	6.170	4.266	8,600
2022-11-02	6.460	6.460	6.080	6.170	4.266	36,800
2022-11-01	6.550	6.570	6.460	6.460	4.466	3,800
2022-10-31	6.460	6.600	6.400	6.410	4.432	8,000
2022-10-28	6.620	6.620	6.350	6.360	4.397	10,600
2022-10-27	6.640	6.640	6.470	6.580	4.549	8,100
2022-10-26	6.590	6.650	6.500	6.540	4.522	18,300
2022-10-25	6.610	6.650	6.550	6.600	4.563	5,300
2022-10-24	6.550	6.710	6.550	6.710	4.639	11,500
2022-10-21	6.630	6.640	6.500	6.550	4.529	13,500
2022-10-20	6.625	6.650	6.500	6.510	4.501	7,100
2022-10-19	6.620	6.620	6.540	6.540	4.522	4,300
2022-10-18	6.590	6.590	6.520	6.520	4.508	800
2022-10-17	6.850	6.850	6.570	6.600	4.563	9,400
2022-10-14	6.770	6.850	6.750	6.750	4.667	6,500
2022-10-13	6.310	6.770	6.310	6.770	4.681	14,100
2022-10-12	6.530	6.530	6.400	6.400	4.425	8,700
2022-10-11	6.790	6.790	6.520	6.520	4.508	19,500
2022-10-07	6.840	6.850	6.750	6.810	4.708	19,900
2022-10-06	6.850	6.850	6.780	6.850	4.736	22,100
2022-10-05	6.740	6.910	6.700	6.900	4.771	42,700
2022-10-04	7.000	7.000	6.730	6.730	4.653	15,200
2022-10-03	7.000	7.000	6.780	6.800	4.701	86,000
2022-09-30	7.040	7.210	6.750	7.000	4.840	28,400
2022-09-29	7.150	7.150	6.980	6.980	4.826	14,900
2022-09-28	7.250	7.300	7.150	7.150	4.943	4,400
2022-09-27	6.840	7.250	6.840	7.250	4.936	95,800
2022-09-26	6.850	6.850	6.750	6.840	4.657	17,400

← NewerPage 17 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.