Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 6.280 | 6.280 | 6.150 | 6.250 | 4.185 | 14,700 |
| 2022-06-27 | 6.390 | 6.390 | 6.180 | 6.250 | 4.185 | 20,500 |
| 2022-06-24 | 6.060 | 6.150 | 5.990 | 6.150 | 4.118 | 9,900 |
| 2022-06-23 | 6.270 | 6.270 | 5.970 | 5.970 | 3.998 | 50,700 |
| 2022-06-22 | 5.950 | 6.240 | 5.900 | 6.240 | 4.179 | 46,900 |
| 2022-06-21 | 6.020 | 6.180 | 5.950 | 6.080 | 4.072 | 22,700 |
| 2022-06-20 | 6.380 | 6.380 | 6.100 | 6.100 | 4.085 | 5,500 |
| 2022-06-17 | 6.600 | 6.600 | 6.260 | 6.390 | 4.279 | 15,000 |
| 2022-06-16 | 7.250 | 7.250 | 6.510 | 6.700 | 4.487 | 26,800 |
| 2022-06-15 | 7.500 | 7.540 | 7.280 | 7.280 | 4.875 | 5,200 |
| 2022-06-14 | 7.690 | 7.940 | 7.310 | 7.310 | 4.895 | 17,300 |
| 2022-06-13 | 7.310 | 7.640 | 7.220 | 7.640 | 5.116 | 46,600 |
| 2022-06-10 | 7.420 | 7.420 | 7.170 | 7.350 | 4.922 | 5,800 |
| 2022-06-09 | 7.700 | 7.700 | 7.160 | 7.470 | 5.002 | 51,200 |
| 2022-06-08 | 7.890 | 7.890 | 7.580 | 7.670 | 5.136 | 10,600 |
| 2022-06-07 | 8.590 | 8.590 | 7.670 | 7.680 | 5.143 | 22,400 |
| 2022-06-06 | 7.700 | 7.700 | 7.650 | 7.670 | 5.136 | 12,800 |
| 2022-06-03 | 7.590 | 7.670 | 7.520 | 7.630 | 5.110 | 8,900 |
| 2022-06-02 | 7.450 | 7.630 | 7.410 | 7.600 | 5.089 | 12,700 |
| 2022-06-01 | 7.410 | 7.460 | 7.320 | 7.440 | 4.982 | 8,600 |
| 2022-05-31 | 7.390 | 7.470 | 7.300 | 7.370 | 4.935 | 24,100 |
| 2022-05-30 | 7.390 | 7.390 | 7.350 | 7.360 | 4.929 | 6,100 |
| 2022-05-27 | 7.290 | 7.290 | 7.090 | 7.180 | 4.808 | 11,400 |
| 2022-05-26 | 7.080 | 7.460 | 7.080 | 7.210 | 4.828 | 37,200 |
| 2022-05-25 | 6.830 | 7.000 | 6.560 | 6.970 | 4.668 | 36,900 |
| 2022-05-24 | 6.000 | 6.430 | 6.000 | 6.420 | 4.299 | 30,500 |
| 2022-05-20 | 5.900 | 5.920 | 5.840 | 5.850 | 3.918 | 9,100 |
| 2022-05-19 | 5.870 | 5.900 | 5.820 | 5.850 | 3.918 | 16,900 |
| 2022-05-18 | 5.980 | 5.980 | 5.740 | 5.800 | 3.884 | 20,900 |
| 2022-05-17 | 5.510 | 5.860 | 5.510 | 5.860 | 3.924 | 12,200 |
| 2022-05-16 | 5.500 | 5.520 | 5.480 | 5.500 | 3.683 | 7,900 |
| 2022-05-13 | 5.460 | 5.510 | 5.420 | 5.500 | 3.683 | 5,200 |
| 2022-05-12 | 5.470 | 5.470 | 5.350 | 5.450 | 3.650 | 5,500 |
| 2022-05-11 | 5.440 | 5.500 | 5.380 | 5.500 | 3.683 | 4,800 |
| 2022-05-10 | 5.350 | 5.410 | 5.250 | 5.380 | 3.603 | 6,400 |
| 2022-05-09 | 5.700 | 5.700 | 5.300 | 5.330 | 3.569 | 30,000 |
| 2022-05-06 | 5.350 | 5.410 | 5.320 | 5.410 | 3.623 | 1,800 |
| 2022-05-05 | 5.490 | 5.630 | 5.300 | 5.330 | 3.569 | 14,900 |
| 2022-05-04 | 5.400 | 5.450 | 5.380 | 5.450 | 3.650 | 9,700 |
| 2022-05-03 | 5.330 | 5.440 | 5.320 | 5.400 | 3.616 | 8,200 |
| 2022-05-02 | 5.400 | 5.400 | 5.250 | 5.250 | 3.516 | 20,900 |
| 2022-04-29 | 5.380 | 5.500 | 5.370 | 5.400 | 3.616 | 10,200 |
| 2022-04-28 | 5.400 | 5.430 | 5.370 | 5.390 | 3.610 | 14,000 |
| 2022-04-27 | 5.410 | 5.440 | 5.370 | 5.410 | 3.623 | 10,100 |
| 2022-04-26 | 5.410 | 5.470 | 5.400 | 5.400 | 3.616 | 14,100 |
| 2022-04-25 | 5.450 | 5.620 | 5.400 | 5.400 | 3.616 | 13,400 |
| 2022-04-22 | 5.420 | 5.460 | 5.380 | 5.450 | 3.650 | 27,300 |
| 2022-04-21 | 5.700 | 5.700 | 5.370 | 5.420 | 3.630 | 25,500 |
| 2022-04-20 | 5.700 | 5.700 | 5.370 | 5.370 | 3.596 | 9,500 |
| 2022-04-19 | 5.670 | 5.670 | 5.460 | 5.490 | 3.677 | 13,500 |
| 2022-04-18 | 5.400 | 5.670 | 5.390 | 5.650 | 3.784 | 17,300 |
| 2022-04-14 | 5.370 | 5.440 | 5.310 | 5.370 | 3.596 | 11,800 |
| 2022-04-13 | 5.500 | 5.500 | 5.340 | 5.360 | 3.589 | 24,800 |
| 2022-04-12 | 5.480 | 5.480 | 5.450 | 5.460 | 3.656 | 5,900 |
| 2022-04-11 | 5.550 | 5.550 | 5.470 | 5.470 | 3.663 | 11,700 |
| 2022-04-08 | 5.700 | 5.700 | 5.550 | 5.560 | 3.723 | 12,500 |
| 2022-04-07 | 5.640 | 5.670 | 5.610 | 5.660 | 3.790 | 8,100 |
| 2022-04-06 | 5.600 | 5.600 | 5.500 | 5.510 | 3.690 | 10,900 |
| 2022-04-05 | 5.650 | 5.650 | 5.500 | 5.600 | 3.750 | 11,300 |
| 2022-04-04 | 5.500 | 5.560 | 5.470 | 5.560 | 3.723 | 16,700 |
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.