Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-06 | 5.890 | 5.890 | 5.800 | 5.830 | 5.292 | 8,300 |
| 2025-08-05 | 5.900 | 5.900 | 5.800 | 5.800 | 5.265 | 36,100 |
| 2025-08-01 | 5.880 | 5.900 | 5.820 | 5.900 | 5.356 | 2,500 |
| 2025-07-31 | 5.940 | 5.940 | 5.900 | 5.910 | 5.365 | 3,200 |
| 2025-07-30 | 5.900 | 5.930 | 5.890 | 5.930 | 5.383 | 3,200 |
| 2025-07-29 | 5.860 | 5.890 | 5.800 | 5.890 | 5.347 | 8,200 |
| 2025-07-28 | 5.900 | 5.910 | 5.860 | 5.860 | 5.320 | 6,900 |
| 2025-07-25 | 5.980 | 5.980 | 5.800 | 5.880 | 5.338 | 20,000 |
| 2025-07-24 | 5.960 | 5.980 | 5.950 | 5.960 | 5.410 | 9,400 |
| 2025-07-23 | 5.950 | 5.950 | 5.930 | 5.930 | 5.383 | 10,600 |
| 2025-07-22 | 5.950 | 5.970 | 5.920 | 5.940 | 5.392 | 5,600 |
| 2025-07-21 | 5.900 | 5.930 | 5.820 | 5.890 | 5.347 | 28,700 |
| 2025-07-18 | 5.810 | 5.900 | 5.800 | 5.870 | 5.329 | 4,200 |
| 2025-07-17 | 5.970 | 5.980 | 5.800 | 5.800 | 5.265 | 10,500 |
| 2025-07-16 | 5.800 | 5.950 | 5.720 | 5.950 | 5.401 | 22,300 |
| 2025-07-15 | 5.980 | 5.980 | 5.760 | 5.780 | 5.247 | 6,500 |
| 2025-07-14 | 5.730 | 5.820 | 5.730 | 5.730 | 5.202 | 10,000 |
| 2025-07-11 | 5.990 | 5.990 | 5.710 | 5.730 | 5.202 | 13,300 |
| 2025-07-10 | 5.680 | 5.750 | 5.680 | 5.710 | 5.183 | 6,000 |
| 2025-07-09 | 5.850 | 5.860 | 5.650 | 5.700 | 5.174 | 29,600 |
| 2025-07-08 | 6.070 | 6.070 | 5.850 | 5.880 | 5.338 | 18,800 |
| 2025-07-07 | 6.060 | 6.060 | 5.860 | 5.980 | 5.428 | 8,900 |
| 2025-07-04 | 6.020 | 6.020 | 5.860 | 5.900 | 5.356 | 20,100 |
| 2025-07-03 | 6.030 | 6.050 | 5.890 | 5.980 | 5.428 | 20,200 |
| 2025-07-02 | 6.280 | 6.280 | 5.890 | 6.040 | 5.483 | 31,000 |
| 2025-06-30 | 6.400 | 6.400 | 6.140 | 6.250 | 5.674 | 13,800 |
| 2025-06-27 | 6.570 | 6.570 | 6.390 | 6.480 | 5.758 | 28,600 |
| 2025-06-26 | 6.420 | 6.570 | 6.420 | 6.560 | 5.829 | 3,700 |
| 2025-06-25 | 6.550 | 6.620 | 6.260 | 6.260 | 5.563 | 20,800 |
| 2025-06-24 | 6.560 | 6.620 | 6.290 | 6.550 | 5.820 | 27,400 |
| 2025-06-23 | 6.850 | 6.850 | 6.500 | 6.500 | 5.776 | 44,600 |
| 2025-06-20 | 7.000 | 7.000 | 6.780 | 6.890 | 6.122 | 3,600 |
| 2025-06-19 | 7.080 | 7.080 | 6.850 | 6.980 | 6.202 | 19,000 |
| 2025-06-18 | 7.490 | 7.490 | 6.700 | 6.980 | 6.202 | 59,000 |
| 2025-06-17 | 6.240 | 6.900 | 6.210 | 6.880 | 6.113 | 87,300 |
| 2025-06-16 | 6.150 | 6.250 | 6.150 | 6.170 | 5.483 | 16,800 |
| 2025-06-13 | 6.100 | 6.140 | 6.080 | 6.110 | 5.429 | 12,000 |
| 2025-06-12 | 6.050 | 6.100 | 6.050 | 6.100 | 5.420 | 7,800 |
| 2025-06-11 | 5.980 | 6.050 | 5.980 | 6.040 | 5.367 | 31,100 |
| 2025-06-10 | 5.970 | 5.980 | 5.950 | 5.970 | 5.305 | 1,100 |
| 2025-06-09 | 5.820 | 5.970 | 5.820 | 5.970 | 5.305 | 7,300 |
| 2025-06-06 | 5.930 | 5.930 | 5.800 | 5.840 | 5.189 | 5,300 |
| 2025-06-05 | 6.000 | 6.000 | 5.750 | 5.900 | 5.243 | 27,900 |
| 2025-06-04 | 5.980 | 5.980 | 5.950 | 5.980 | 5.314 | 3,600 |
| 2025-06-03 | 6.010 | 6.010 | 5.920 | 5.970 | 5.305 | 6,200 |
| 2025-06-02 | 5.980 | 6.010 | 5.900 | 5.980 | 5.314 | 10,900 |
| 2025-05-30 | 5.900 | 5.900 | 5.810 | 5.900 | 5.243 | 14,900 |
| 2025-05-29 | 5.920 | 5.940 | 5.840 | 5.850 | 5.198 | 16,200 |
| 2025-05-28 | 5.910 | 5.950 | 5.840 | 5.845 | 5.194 | 42,400 |
| 2025-05-27 | 5.920 | 5.930 | 5.690 | 5.900 | 5.243 | 44,700 |
| 2025-05-26 | 5.970 | 5.980 | 5.890 | 5.940 | 5.278 | 38,000 |
| 2025-05-23 | 5.940 | 5.960 | 5.870 | 5.890 | 5.234 | 33,000 |
| 2025-05-22 | 5.980 | 6.000 | 5.900 | 5.920 | 5.260 | 65,600 |
| 2025-05-21 | 6.040 | 6.040 | 5.990 | 6.000 | 5.331 | 33,500 |
| 2025-05-20 | 6.000 | 6.020 | 5.960 | 6.010 | 5.340 | 50,500 |
| 2025-05-16 | 5.990 | 5.990 | 5.900 | 5.970 | 5.305 | 13,100 |
| 2025-05-15 | 5.700 | 5.990 | 5.670 | 5.990 | 5.323 | 30,800 |
| 2025-05-14 | 5.570 | 5.700 | 5.560 | 5.700 | 5.065 | 16,100 |
| 2025-05-13 | 5.500 | 5.570 | 5.500 | 5.570 | 4.949 | 7,800 |
| 2025-05-12 | 5.400 | 5.480 | 5.400 | 5.480 | 4.869 | 9,100 |
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.