Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-06 | 4.200 | 4.240 | 4.200 | 4.220 | 2.774 | 26,600 |
| 2022-01-05 | 4.460 | 4.460 | 4.060 | 4.060 | 2.669 | 31,800 |
| 2022-01-04 | 4.290 | 4.350 | 4.250 | 4.250 | 2.793 | 8,100 |
| 2021-12-31 | 4.330 | 4.380 | 4.290 | 4.290 | 2.820 | 36,900 |
| 2021-12-30 | 4.500 | 4.500 | 4.300 | 4.350 | 2.859 | 4,500 |
| 2021-12-29 | 4.400 | 4.410 | 3.840 | 4.410 | 2.899 | 96,900 |
| 2021-12-24 | 4.250 | 4.450 | 4.250 | 4.450 | 2.874 | 2,200 |
| 2021-12-23 | 4.860 | 4.870 | 4.330 | 4.330 | 2.796 | 24,500 |
| 2021-12-22 | 4.840 | 4.840 | 4.510 | 4.510 | 2.913 | 8,700 |
| 2021-12-21 | 4.520 | 4.520 | 4.510 | 4.510 | 2.913 | 3,700 |
| 2021-12-20 | 4.500 | 4.530 | 4.400 | 4.450 | 2.874 | 13,800 |
| 2021-12-17 | 4.360 | 4.410 | 4.300 | 4.360 | 2.816 | 6,600 |
| 2021-12-16 | 4.390 | 4.410 | 4.240 | 4.380 | 2.829 | 4,400 |
| 2021-12-15 | 4.450 | 4.500 | 4.140 | 4.220 | 2.725 | 10,200 |
| 2021-12-14 | 4.450 | 4.450 | 4.450 | 4.450 | 2.874 | 1,600 |
| 2021-12-13 | 4.540 | 4.540 | 4.430 | 4.440 | 2.867 | 5,500 |
| 2021-12-10 | 4.600 | 4.600 | 4.580 | 4.580 | 2.958 | 600 |
| 2021-12-09 | 4.540 | 4.540 | 4.490 | 4.500 | 2.906 | 7,000 |
| 2021-12-08 | 4.360 | 4.610 | 4.360 | 4.610 | 2.977 | 1,300 |
| 2021-12-07 | 4.280 | 4.870 | 4.280 | 4.360 | 2.816 | 13,800 |
| 2021-12-06 | 4.500 | 4.500 | 4.310 | 4.330 | 2.796 | 12,300 |
| 2021-12-03 | 4.530 | 4.590 | 4.470 | 4.590 | 2.964 | 5,500 |
| 2021-12-02 | 4.670 | 4.670 | 4.420 | 4.490 | 2.900 | 8,800 |
| 2021-12-01 | 4.640 | 4.880 | 4.620 | 4.680 | 3.022 | 3,400 |
| 2021-11-30 | 4.600 | 4.700 | 4.360 | 4.500 | 2.906 | 28,700 |
| 2021-11-29 | 4.580 | 4.810 | 4.580 | 4.620 | 2.984 | 6,500 |
| 2021-11-26 | 4.510 | 4.560 | 4.250 | 4.480 | 2.893 | 9,800 |
| 2021-11-25 | 4.600 | 4.670 | 4.500 | 4.530 | 2.925 | 18,300 |
| 2021-11-24 | 4.870 | 4.900 | 4.850 | 4.900 | 3.164 | 11,600 |
| 2021-11-23 | 4.750 | 4.850 | 4.720 | 4.850 | 3.132 | 1,300 |
| 2021-11-22 | 4.900 | 4.900 | 4.750 | 4.750 | 3.068 | 3,600 |
| 2021-11-19 | 4.800 | 4.870 | 4.750 | 4.870 | 3.145 | 10,700 |
| 2021-11-18 | 4.810 | 4.810 | 4.810 | 4.810 | 3.106 | 0 |
| 2021-11-17 | 4.820 | 4.900 | 4.800 | 4.810 | 3.106 | 4,900 |
| 2021-11-16 | 4.790 | 4.900 | 4.790 | 4.860 | 3.139 | 6,000 |
| 2021-11-15 | 4.830 | 4.900 | 4.780 | 4.850 | 3.132 | 4,600 |
| 2021-11-12 | 4.830 | 4.840 | 4.830 | 4.840 | 3.126 | 400 |
| 2021-11-11 | 4.900 | 4.900 | 4.750 | 4.750 | 3.068 | 7,600 |
| 2021-11-10 | 4.900 | 4.900 | 4.820 | 4.900 | 3.164 | 18,500 |
| 2021-11-09 | 4.900 | 5.080 | 4.900 | 4.950 | 3.197 | 4,700 |
| 2021-11-08 | 4.980 | 4.980 | 4.950 | 4.970 | 3.210 | 1,600 |
| 2021-11-05 | 4.910 | 4.990 | 4.910 | 4.990 | 3.223 | 2,200 |
| 2021-11-04 | 4.990 | 5.000 | 4.930 | 4.930 | 3.184 | 2,300 |
| 2021-11-03 | 4.970 | 4.970 | 4.960 | 4.960 | 3.203 | 4,100 |
| 2021-11-02 | 5.000 | 5.000 | 4.970 | 4.970 | 3.210 | 200 |
| 2021-11-01 | 4.850 | 5.050 | 4.840 | 5.000 | 3.229 | 8,000 |
| 2021-10-29 | 4.940 | 4.960 | 4.810 | 4.830 | 3.119 | 5,400 |
| 2021-10-28 | 4.820 | 4.900 | 4.820 | 4.880 | 3.151 | 1,500 |
| 2021-10-27 | 4.880 | 4.880 | 4.850 | 4.860 | 3.139 | 1,900 |
| 2021-10-26 | 4.940 | 4.940 | 4.770 | 4.790 | 3.093 | 12,800 |
| 2021-10-25 | 4.770 | 5.060 | 4.770 | 4.940 | 3.190 | 12,900 |
| 2021-10-22 | 4.820 | 4.960 | 4.820 | 4.910 | 3.171 | 28,200 |
| 2021-10-21 | 4.990 | 5.090 | 4.900 | 4.960 | 3.203 | 28,000 |
| 2021-10-20 | 4.980 | 5.170 | 4.920 | 5.020 | 3.242 | 28,700 |
| 2021-10-19 | 5.000 | 5.060 | 4.950 | 4.960 | 3.203 | 16,100 |
← NewerPage 21 of 21 · 1,255 trading days
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.