Alvopetro Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	6.690	6.850	6.690	6.850	4.664	9,700
2022-09-22	6.850	6.850	6.840	6.840	4.657	6,400
2022-09-21	6.840	6.840	6.840	6.840	4.657	100
2022-09-20	6.800	6.800	6.700	6.800	4.630	2,600
2022-09-19	6.700	6.750	6.700	6.740	4.589	3,000
2022-09-16	6.680	6.790	6.640	6.640	4.521	2,100
2022-09-15	6.760	6.760	6.650	6.650	4.528	3,700
2022-09-14	6.720	6.740	6.670	6.730	4.582	19,400
2022-09-13	6.430	6.770	6.430	6.650	4.528	8,900
2022-09-12	6.800	6.900	6.740	6.880	4.685	3,800
2022-09-09	6.900	6.950	6.900	6.900	4.698	2,900
2022-09-08	6.850	6.850	6.660	6.700	4.562	6,000
2022-09-07	6.970	6.980	6.860	6.860	4.671	2,000
2022-09-06	6.800	6.900	6.800	6.900	4.698	1,800
2022-09-02	6.800	6.800	6.610	6.610	4.501	2,700
2022-09-01	6.710	6.780	6.680	6.750	4.596	6,800
2022-08-31	6.500	6.660	6.500	6.660	4.535	4,000
2022-08-30	6.560	6.600	6.530	6.600	4.494	8,500
2022-08-29	6.550	6.560	6.510	6.560	4.467	4,700
2022-08-26	6.480	6.580	6.450	6.550	4.460	21,700
2022-08-25	6.710	6.730	6.500	6.500	4.426	9,900
2022-08-24	6.720	6.770	6.700	6.730	4.582	4,200
2022-08-23	6.840	6.840	6.780	6.780	4.616	5,300
2022-08-22	6.890	6.910	6.820	6.890	4.691	14,200
2022-08-19	6.990	7.000	6.910	6.910	4.705	7,000
2022-08-18	7.000	7.000	6.850	7.000	4.766	51,800
2022-08-17	6.960	7.160	6.960	7.160	4.875	8,900
2022-08-16	6.760	7.070	6.760	7.060	4.807	20,500
2022-08-15	6.910	6.940	6.750	6.870	4.678	14,200
2022-08-12	6.940	6.980	6.900	6.910	4.705	3,300
2022-08-11	6.970	6.980	6.900	6.920	4.712	6,800
2022-08-10	7.100	7.150	6.880	6.910	4.705	17,300
2022-08-09	6.810	7.140	6.810	6.910	4.705	2,100
2022-08-08	6.750	7.090	6.690	6.780	4.616	12,600
2022-08-05	6.650	6.780	6.210	6.620	4.508	14,100
2022-08-04	6.950	7.000	6.620	6.680	4.548	19,000
2022-08-03	7.000	7.000	6.890	6.950	4.732	1,900
2022-08-02	7.000	7.000	6.850	6.960	4.739	10,900
2022-07-29	7.000	7.000	6.940	6.960	4.739	10,900
2022-07-28	7.000	7.000	6.910	6.950	4.732	4,700
2022-07-27	7.100	7.100	6.960	7.010	4.773	2,200
2022-07-26	7.120	7.120	7.120	7.120	4.848	700
2022-07-25	7.210	7.220	7.150	7.150	4.868	1,300
2022-07-22	7.050	7.200	6.850	7.200	4.902	7,600
2022-07-21	7.290	7.290	6.700	6.840	4.657	18,000
2022-07-20	7.260	7.260	7.060	7.090	4.828	8,400
2022-07-19	7.750	7.950	7.150	7.310	4.977	25,800
2022-07-18	7.410	7.820	7.410	7.720	5.256	21,200
2022-07-15	7.200	7.420	7.200	7.410	5.045	9,700
2022-07-14	7.000	7.250	6.920	7.180	4.889	12,800
2022-07-13	7.210	7.240	7.000	7.010	4.773	22,300
2022-07-12	7.490	7.740	7.030	7.250	4.936	35,100
2022-07-11	7.000	7.200	6.940	6.950	4.732	11,900
2022-07-08	6.320	6.850	6.100	6.750	4.596	14,400
2022-07-07	5.800	6.150	5.800	6.150	4.187	2,600
2022-07-06	6.050	6.170	5.800	5.850	3.983	12,000
2022-07-05	6.050	6.060	5.930	6.030	4.106	13,100
2022-07-04	6.050	6.050	6.040	6.050	4.119	6,300
2022-06-30	5.940	6.000	5.940	5.960	4.058	11,100
2022-06-29	6.150	6.150	5.910	5.910	4.024	17,000

← NewerPage 18 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.