Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 8.510 | 8.600 | 8.350 | 8.380 | 8.080 | 29,400 |
| 2026-04-23 | 8.210 | 8.550 | 8.210 | 8.490 | 8.186 | 29,700 |
| 2026-04-22 | 8.200 | 8.330 | 8.100 | 8.180 | 7.887 | 17,200 |
| 2026-04-21 | 8.070 | 8.180 | 7.950 | 8.100 | 7.810 | 55,500 |
| 2026-04-20 | 8.350 | 8.470 | 8.060 | 8.080 | 7.791 | 38,500 |
| 2026-04-17 | 8.300 | 8.400 | 8.080 | 8.220 | 7.926 | 122,500 |
| 2026-04-16 | 8.480 | 8.880 | 8.420 | 8.520 | 8.215 | 137,400 |
| 2026-04-15 | 8.340 | 8.760 | 8.340 | 8.600 | 8.292 | 122,600 |
| 2026-04-14 | 8.990 | 9.000 | 8.360 | 8.550 | 8.244 | 101,600 |
| 2026-04-13 | 8.890 | 9.160 | 8.890 | 9.010 | 8.687 | 65,700 |
| 2026-04-10 | 8.780 | 9.000 | 8.780 | 8.870 | 8.552 | 31,100 |
| 2026-04-09 | 9.100 | 9.130 | 8.850 | 8.940 | 8.620 | 65,300 |
| 2026-04-08 | 8.710 | 9.120 | 8.700 | 9.060 | 8.736 | 75,000 |
| 2026-04-07 | 9.290 | 9.300 | 9.150 | 9.160 | 8.832 | 43,800 |
| 2026-04-06 | 9.510 | 9.640 | 9.010 | 9.190 | 8.861 | 73,800 |
| 2026-04-02 | 9.930 | 10.050 | 9.740 | 9.760 | 9.411 | 93,600 |
| 2026-04-01 | 9.530 | 9.690 | 8.870 | 9.400 | 9.063 | 111,200 |
| 2026-03-31 | 10.540 | 10.540 | 9.480 | 9.530 | 9.189 | 140,100 |
| 2026-03-30 | 10.500 | 10.500 | 10.200 | 10.480 | 9.944 | 155,000 |
| 2026-03-27 | 9.600 | 10.010 | 9.500 | 9.920 | 9.412 | 133,500 |
| 2026-03-26 | 9.610 | 9.650 | 9.400 | 9.500 | 9.014 | 43,000 |
| 2026-03-25 | 8.870 | 9.500 | 8.870 | 9.500 | 9.014 | 57,000 |
| 2026-03-24 | 9.150 | 9.230 | 9.050 | 9.230 | 8.758 | 51,800 |
| 2026-03-23 | 8.510 | 9.150 | 8.510 | 9.060 | 8.596 | 63,000 |
| 2026-03-20 | 9.080 | 9.080 | 8.380 | 8.730 | 8.283 | 36,600 |
| 2026-03-19 | 9.000 | 9.190 | 8.800 | 8.900 | 8.445 | 114,800 |
| 2026-03-18 | 8.470 | 8.960 | 8.410 | 8.770 | 8.321 | 86,000 |
| 2026-03-17 | 8.160 | 8.470 | 8.160 | 8.310 | 7.885 | 42,700 |
| 2026-03-16 | 8.160 | 8.200 | 8.050 | 8.140 | 7.723 | 27,100 |
| 2026-03-13 | 8.150 | 8.200 | 8.000 | 8.110 | 7.695 | 58,200 |
| 2026-03-12 | 8.100 | 8.170 | 8.080 | 8.140 | 7.723 | 61,800 |
| 2026-03-11 | 8.190 | 8.190 | 8.000 | 8.050 | 7.638 | 43,200 |
| 2026-03-10 | 8.290 | 8.290 | 8.000 | 8.180 | 7.761 | 29,700 |
| 2026-03-09 | 8.470 | 8.490 | 8.260 | 8.310 | 7.885 | 54,200 |
| 2026-03-06 | 8.250 | 8.370 | 8.120 | 8.300 | 7.875 | 48,800 |
| 2026-03-05 | 8.490 | 8.490 | 8.160 | 8.220 | 7.799 | 39,200 |
| 2026-03-04 | 8.410 | 8.420 | 8.060 | 8.270 | 7.847 | 29,300 |
| 2026-03-03 | 8.220 | 8.480 | 8.100 | 8.350 | 7.923 | 41,500 |
| 2026-03-02 | 8.600 | 8.600 | 8.150 | 8.220 | 7.799 | 130,600 |
| 2026-02-27 | 8.160 | 8.250 | 8.050 | 8.250 | 7.828 | 34,300 |
| 2026-02-26 | 7.950 | 8.150 | 7.910 | 8.140 | 7.723 | 24,200 |
| 2026-02-25 | 8.030 | 8.240 | 7.950 | 7.950 | 7.543 | 14,700 |
| 2026-02-24 | 7.920 | 8.080 | 7.910 | 8.020 | 7.610 | 30,500 |
| 2026-02-23 | 8.280 | 8.280 | 8.000 | 8.000 | 7.591 | 28,500 |
| 2026-02-20 | 8.150 | 8.230 | 7.950 | 8.050 | 7.638 | 106,700 |
| 2026-02-19 | 8.310 | 8.310 | 8.100 | 8.180 | 7.761 | 30,800 |
| 2026-02-18 | 8.190 | 8.440 | 8.150 | 8.150 | 7.733 | 92,200 |
| 2026-02-17 | 8.060 | 8.100 | 8.000 | 8.080 | 7.667 | 19,800 |
| 2026-02-13 | 7.990 | 8.100 | 7.890 | 8.060 | 7.648 | 23,400 |
| 2026-02-12 | 8.210 | 8.210 | 7.830 | 7.830 | 7.429 | 46,000 |
| 2026-02-11 | 8.180 | 8.190 | 7.700 | 7.920 | 7.515 | 68,800 |
| 2026-02-10 | 7.760 | 8.130 | 7.730 | 8.030 | 7.619 | 87,500 |
| 2026-02-09 | 7.490 | 7.750 | 7.490 | 7.740 | 7.344 | 36,700 |
| 2026-02-06 | 7.250 | 7.500 | 7.250 | 7.410 | 7.031 | 23,700 |
| 2026-02-05 | 7.290 | 7.410 | 7.100 | 7.150 | 6.784 | 42,100 |
| 2026-02-04 | 7.140 | 7.290 | 7.110 | 7.290 | 6.917 | 11,200 |
| 2026-02-03 | 6.960 | 7.200 | 6.950 | 7.120 | 6.756 | 26,500 |
| 2026-02-02 | 7.200 | 7.200 | 6.760 | 6.980 | 6.623 | 34,600 |
| 2026-01-30 | 7.050 | 7.160 | 6.900 | 7.010 | 6.651 | 47,200 |
| 2026-01-29 | 7.310 | 7.310 | 6.900 | 6.980 | 6.623 | 41,900 |
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.