Alvopetro Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	9.880	10.040	9.650	9.890	9.723	68,200
2026-07-20	9.560	9.740	9.400	9.720	9.556	57,100
2026-07-17	9.240	9.590	9.100	9.310	9.153	101,200
2026-07-16	9.350	9.450	8.850	8.960	8.809	38,300
2026-07-15	9.270	9.460	9.240	9.350	9.192	44,700
2026-07-14	9.120	9.300	8.930	9.200	9.045	51,800
2026-07-13	8.980	9.290	8.820	8.910	8.760	84,000
2026-07-10	8.660	8.790	8.650	8.680	8.534	47,900
2026-07-09	9.110	9.110	8.610	8.810	8.661	44,800
2026-07-08	8.810	9.060	8.670	8.970	8.819	58,600
2026-07-07	9.500	9.500	8.740	8.760	8.612	85,500
2026-07-06	9.340	9.360	8.730	9.190	9.035	109,100
2026-07-03	8.970	8.970	8.590	8.680	8.534	14,300
2026-07-02	8.850	9.340	8.580	8.670	8.524	94,100
2026-06-30	8.830	8.830	8.500	8.630	8.484	26,200
2026-06-29	9.000	9.000	8.530	8.830	8.514	83,400
2026-06-26	8.900	8.900	8.600	8.610	8.302	37,700
2026-06-25	8.850	8.900	8.640	8.890	8.572	26,200
2026-06-24	8.990	8.990	8.650	8.750	8.437	21,200
2026-06-23	8.970	8.970	8.570	8.730	8.417	44,700
2026-06-22	9.240	9.240	8.820	8.940	8.620	22,300
2026-06-19	8.910	9.220	8.840	9.210	8.880	24,300
2026-06-18	8.830	8.890	8.500	8.790	8.475	45,300
2026-06-17	8.790	8.930	8.750	8.830	8.514	31,300
2026-06-16	8.890	8.970	8.780	8.870	8.552	27,400
2026-06-15	9.000	9.000	8.660	8.870	8.552	101,600
2026-06-12	9.000	9.110	8.810	9.100	8.774	144,500
2026-06-11	8.950	8.980	8.720	8.790	8.475	28,800
2026-06-10	8.650	8.980	8.650	8.945	8.625	56,200
2026-06-09	8.900	8.900	8.510	8.650	8.340	34,600
2026-06-08	8.580	9.000	8.580	8.930	8.610	64,000
2026-06-05	8.780	8.780	8.410	8.410	8.109	18,200
2026-06-04	8.630	8.790	8.630	8.790	8.475	22,300
2026-06-03	8.650	8.840	8.600	8.800	8.485	55,200
2026-06-02	8.410	8.550	8.410	8.540	8.234	69,000
2026-06-01	8.300	8.490	8.300	8.410	8.109	55,100
2026-05-29	8.200	8.290	8.130	8.290	7.993	12,800
2026-05-28	8.260	8.370	8.190	8.240	7.945	14,800
2026-05-27	8.340	8.340	8.210	8.250	7.955	16,100
2026-05-26	8.100	8.350	8.100	8.310	8.012	42,600
2026-05-25	8.300	8.300	8.100	8.100	7.810	38,800
2026-05-22	8.350	8.400	8.280	8.310	8.012	31,100
2026-05-21	8.590	8.590	8.260	8.400	8.099	50,000
2026-05-20	8.690	8.750	8.420	8.540	8.234	53,100
2026-05-19	8.640	8.950	8.630	8.660	8.350	58,000
2026-05-15	8.420	8.640	8.420	8.590	8.282	78,400
2026-05-14	8.600	8.650	8.410	8.440	8.138	51,000
2026-05-13	8.750	8.750	8.500	8.510	8.205	21,000
2026-05-12	9.000	9.100	8.750	8.760	8.446	30,000
2026-05-11	8.800	9.000	8.750	8.960	8.639	46,200
2026-05-08	8.610	8.750	8.610	8.750	8.437	8,000
2026-05-07	8.600	8.790	8.450	8.580	8.273	55,100
2026-05-06	8.900	8.900	8.470	8.670	8.360	33,700
2026-05-05	8.540	9.000	8.540	8.945	8.625	82,600
2026-05-04	8.670	8.730	8.550	8.580	8.273	28,400
2026-05-01	8.530	8.670	8.370	8.670	8.360	18,000
2026-04-30	8.830	8.860	8.500	8.510	8.205	44,600
2026-04-29	8.810	8.830	8.700	8.730	8.417	21,700
2026-04-28	8.800	8.910	8.350	8.700	8.389	42,700
2026-04-27	8.390	8.700	8.390	8.690	8.379	56,200

← NewerPage 2 of 5 · 250 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.