Alvopetro Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-01	5.450	5.480	5.430	5.480	3.670	3,900
2022-03-31	5.500	5.500	5.470	5.470	3.663	400
2022-03-30	5.440	5.550	5.430	5.500	3.683	10,200
2022-03-29	5.590	5.590	5.400	5.400	3.549	16,200
2022-03-28	5.550	5.600	5.500	5.570	3.661	4,000
2022-03-25	5.520	5.520	5.460	5.500	3.615	2,800
2022-03-24	5.550	5.550	5.430	5.470	3.595	12,500
2022-03-23	5.520	5.530	5.480	5.490	3.608	11,800
2022-03-22	5.500	5.550	5.420	5.500	3.615	17,500
2022-03-21	5.460	5.490	5.300	5.460	3.589	20,700
2022-03-18	5.130	5.370	5.130	5.280	3.470	42,000
2022-03-17	4.950	5.170	4.950	5.100	3.352	13,800
2022-03-16	4.840	4.930	4.800	4.920	3.234	14,900
2022-03-15	4.890	4.890	4.770	4.800	3.155	14,200
2022-03-14	5.040	5.040	4.880	4.890	3.214	17,200
2022-03-11	5.050	5.100	4.950	4.950	3.253	30,800
2022-03-10	5.000	5.050	4.960	5.050	3.319	15,100
2022-03-09	4.930	5.000	4.830	5.000	3.286	6,800
2022-03-08	4.970	5.000	4.900	4.950	3.253	14,200
2022-03-07	4.750	4.920	4.730	4.920	3.234	21,400
2022-03-04	4.590	4.700	4.460	4.600	3.023	19,600
2022-03-03	4.430	4.540	4.430	4.490	2.951	14,300
2022-03-02	4.450	4.500	4.410	4.440	2.918	43,500
2022-03-01	4.430	4.450	4.370	4.450	2.925	20,900
2022-02-28	4.510	4.510	4.390	4.390	2.885	12,300
2022-02-25	4.550	4.560	4.420	4.450	2.925	18,200
2022-02-24	4.330	4.620	4.300	4.560	2.997	32,500
2022-02-23	4.450	4.520	4.400	4.400	2.892	15,600
2022-02-22	4.530	4.600	4.470	4.470	2.938	16,000
2022-02-18	4.580	4.650	4.580	4.590	3.017	8,900
2022-02-17	4.680	4.690	4.590	4.590	3.017	15,100
2022-02-16	4.750	4.750	4.610	4.610	3.030	8,000
2022-02-15	4.710	4.720	4.580	4.700	3.089	19,200
2022-02-14	4.940	4.940	4.700	4.700	3.089	9,900
2022-02-11	4.510	4.940	4.500	4.720	3.102	13,200
2022-02-10	4.510	4.570	4.430	4.550	2.991	8,900
2022-02-09	4.500	4.590	4.360	4.440	2.918	10,300
2022-02-08	4.450	4.500	4.400	4.440	2.918	7,100
2022-02-07	4.580	4.580	4.450	4.540	2.984	11,900
2022-02-04	4.390	4.480	4.360	4.470	2.938	60,100
2022-02-03	4.480	4.480	4.360	4.360	2.866	48,000
2022-02-02	4.510	4.510	4.450	4.480	2.945	21,800
2022-02-01	4.430	4.540	4.430	4.450	2.925	11,200
2022-01-31	4.550	4.580	4.410	4.450	2.925	11,500
2022-01-28	4.550	4.670	4.410	4.470	2.938	15,000
2022-01-27	4.420	4.650	4.420	4.550	2.991	14,200
2022-01-26	4.600	4.700	4.500	4.500	2.958	6,000
2022-01-25	4.580	4.670	4.310	4.460	2.931	14,000
2022-01-24	4.610	4.610	4.170	4.590	3.017	22,600
2022-01-21	4.500	4.630	4.190	4.360	2.866	13,900
2022-01-20	4.710	4.710	4.550	4.570	3.004	36,500
2022-01-19	4.680	4.750	4.650	4.650	3.056	10,600
2022-01-18	4.740	4.980	4.600	4.660	3.063	15,400
2022-01-17	4.540	5.000	4.510	4.700	3.089	14,500
2022-01-14	4.780	5.030	4.770	4.990	3.280	43,600
2022-01-13	4.630	4.780	4.630	4.760	3.129	7,300
2022-01-12	4.630	4.640	4.600	4.600	3.023	1,300
2022-01-11	4.640	4.640	4.590	4.620	3.037	12,600
2022-01-10	4.450	4.460	4.420	4.450	2.925	61,400
2022-01-07	4.400	4.430	4.270	4.430	2.912	9,900

← NewerPage 20 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.