Alvopetro Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	6.440	6.500	6.440	6.500	6.021	8,900
2025-10-30	6.430	6.500	6.430	6.500	6.021	16,800
2025-10-29	6.440	6.480	6.440	6.480	6.003	700
2025-10-28	6.440	6.500	6.420	6.490	6.012	3,700
2025-10-27	6.500	6.520	6.440	6.480	6.003	9,600
2025-10-24	6.440	6.490	6.420	6.440	5.966	6,300
2025-10-23	6.510	6.510	6.400	6.400	5.929	12,800
2025-10-22	6.430	6.460	6.390	6.420	5.947	12,800
2025-10-21	6.500	6.540	6.420	6.470	5.994	12,600
2025-10-20	6.550	6.550	6.500	6.500	6.021	4,100
2025-10-17	6.410	6.490	6.380	6.450	5.975	5,700
2025-10-16	6.530	6.550	6.410	6.410	5.938	10,600
2025-10-15	6.400	6.550	6.340	6.460	5.984	20,300
2025-10-14	6.580	6.580	6.260	6.480	6.003	26,700
2025-10-10	6.850	6.850	6.560	6.600	6.114	16,500
2025-10-09	6.690	6.850	6.690	6.770	6.272	10,200
2025-10-08	6.770	6.880	6.730	6.730	6.235	12,400
2025-10-07	6.840	6.900	6.840	6.900	6.392	15,900
2025-10-06	6.750	6.850	6.740	6.840	6.336	8,300
2025-10-03	6.750	6.800	6.720	6.740	6.244	10,000
2025-10-02	6.640	6.750	6.640	6.750	6.253	17,000
2025-10-01	6.700	6.760	6.650	6.670	6.179	7,700
2025-09-30	6.800	6.900	6.570	6.680	6.188	14,300
2025-09-29	6.610	6.850	6.600	6.820	6.318	47,800
2025-09-26	6.810	6.940	6.810	6.920	6.282	16,700
2025-09-25	6.890	6.900	6.800	6.800	6.173	11,900
2025-09-24	6.870	6.870	6.810	6.810	6.182	2,800
2025-09-23	6.870	6.880	6.790	6.820	6.191	3,300
2025-09-22	6.940	6.940	6.720	6.750	6.127	9,800
2025-09-19	6.950	6.950	6.680	6.830	6.200	7,100
2025-09-18	6.700	6.850	6.550	6.680	6.064	13,000
2025-09-17	6.840	6.840	6.710	6.750	6.127	5,400
2025-09-16	6.910	6.910	6.700	6.700	6.082	9,900
2025-09-15	6.830	6.830	6.720	6.830	6.200	9,300
2025-09-12	6.690	6.890	6.580	6.720	6.100	17,300
2025-09-11	6.720	6.780	6.700	6.700	6.082	4,200
2025-09-10	6.640	6.850	6.590	6.650	6.037	18,700
2025-09-09	6.500	6.650	6.480	6.560	5.955	12,800
2025-09-08	6.610	6.610	6.510	6.550	5.946	7,200
2025-09-05	6.900	6.990	6.660	6.660	6.046	40,100
2025-09-04	6.580	6.820	6.580	6.820	6.191	32,400
2025-09-03	6.300	6.590	6.300	6.590	5.982	34,300
2025-09-02	6.030	6.310	5.980	6.300	5.719	32,200
2025-08-29	6.000	6.020	5.990	6.010	5.456	22,300
2025-08-28	5.920	6.000	5.920	6.000	5.447	6,400
2025-08-27	5.910	5.970	5.910	5.940	5.392	16,400
2025-08-26	5.850	5.930	5.800	5.910	5.365	20,700
2025-08-25	5.710	5.860	5.700	5.740	5.211	14,600
2025-08-22	5.970	5.970	5.670	5.680	5.156	29,800
2025-08-21	5.880	5.890	5.760	5.820	5.283	11,800
2025-08-20	5.860	5.950	5.780	5.780	5.247	7,000
2025-08-19	5.980	6.000	5.820	5.880	5.338	13,400
2025-08-18	5.890	6.000	5.890	5.960	5.410	56,000
2025-08-15	5.880	5.890	5.840	5.840	5.301	6,900
2025-08-14	5.750	5.850	5.730	5.790	5.256	17,800
2025-08-13	5.800	5.800	5.720	5.760	5.229	12,700
2025-08-12	5.870	5.890	5.790	5.790	5.256	13,400
2025-08-11	5.830	5.850	5.670	5.850	5.310	12,700
2025-08-08	5.900	5.900	5.750	5.750	5.220	15,300
2025-08-07	5.810	5.870	5.800	5.800	5.265	6,100

← NewerPage 5 of 21 · 1,257 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.