Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 5.320 | 5.440 | 5.320 | 5.440 | 4.834 | 2,500 |
| 2025-05-08 | 5.400 | 5.400 | 5.280 | 5.320 | 4.727 | 4,900 |
| 2025-05-07 | 5.390 | 5.450 | 5.390 | 5.400 | 4.798 | 4,800 |
| 2025-05-06 | 5.480 | 5.480 | 5.170 | 5.350 | 4.754 | 11,600 |
| 2025-05-05 | 5.570 | 5.570 | 5.490 | 5.490 | 4.878 | 8,300 |
| 2025-05-02 | 5.440 | 5.500 | 5.300 | 5.480 | 4.869 | 13,000 |
| 2025-05-01 | 5.390 | 5.600 | 5.390 | 5.470 | 4.861 | 25,900 |
| 2025-04-30 | 5.190 | 5.410 | 5.190 | 5.410 | 4.807 | 21,600 |
| 2025-04-29 | 5.130 | 5.200 | 5.100 | 5.200 | 4.621 | 16,700 |
| 2025-04-28 | 5.100 | 5.130 | 5.050 | 5.050 | 4.487 | 6,900 |
| 2025-04-25 | 5.140 | 5.140 | 5.080 | 5.100 | 4.532 | 8,200 |
| 2025-04-24 | 5.120 | 5.140 | 5.070 | 5.110 | 4.541 | 7,200 |
| 2025-04-23 | 5.080 | 5.120 | 5.070 | 5.090 | 4.523 | 5,800 |
| 2025-04-22 | 4.990 | 5.050 | 4.980 | 5.000 | 4.443 | 9,100 |
| 2025-04-21 | 5.050 | 5.060 | 4.990 | 4.990 | 4.434 | 6,000 |
| 2025-04-17 | 4.850 | 5.090 | 4.850 | 5.090 | 4.523 | 3,500 |
| 2025-04-16 | 4.680 | 4.850 | 4.680 | 4.850 | 4.310 | 11,200 |
| 2025-04-15 | 4.700 | 4.700 | 4.570 | 4.640 | 4.123 | 21,700 |
| 2025-04-14 | 4.580 | 4.600 | 4.510 | 4.570 | 4.061 | 11,800 |
| 2025-04-11 | 4.680 | 4.690 | 4.510 | 4.570 | 4.061 | 13,600 |
| 2025-04-10 | 4.780 | 4.780 | 4.520 | 4.620 | 4.105 | 12,400 |
| 2025-04-09 | 4.600 | 4.800 | 4.530 | 4.640 | 4.123 | 22,000 |
| 2025-04-08 | 4.760 | 4.770 | 4.600 | 4.600 | 4.087 | 21,300 |
| 2025-04-07 | 4.530 | 4.850 | 4.530 | 4.790 | 4.256 | 38,900 |
| 2025-04-04 | 5.020 | 5.020 | 4.930 | 4.980 | 4.425 | 19,400 |
| 2025-04-03 | 5.100 | 5.100 | 4.970 | 5.040 | 4.478 | 33,100 |
| 2025-04-02 | 5.150 | 5.190 | 5.120 | 5.120 | 4.550 | 8,900 |
| 2025-04-01 | 5.100 | 5.120 | 5.050 | 5.120 | 4.550 | 9,000 |
| 2025-03-31 | 5.180 | 5.180 | 5.020 | 5.170 | 4.594 | 29,800 |
| 2025-03-28 | 5.130 | 5.150 | 5.130 | 5.150 | 4.449 | 8,700 |
| 2025-03-27 | 5.180 | 5.180 | 5.060 | 5.110 | 4.415 | 31,300 |
| 2025-03-26 | 5.100 | 5.120 | 5.050 | 5.100 | 4.406 | 22,000 |
| 2025-03-25 | 5.010 | 5.130 | 4.980 | 5.090 | 4.397 | 28,800 |
| 2025-03-24 | 4.940 | 5.020 | 4.940 | 4.980 | 4.302 | 18,700 |
| 2025-03-21 | 4.940 | 4.990 | 4.930 | 4.930 | 4.259 | 5,800 |
| 2025-03-20 | 4.900 | 4.990 | 4.900 | 4.970 | 4.294 | 8,800 |
| 2025-03-19 | 4.560 | 4.840 | 4.560 | 4.840 | 4.181 | 14,200 |
| 2025-03-18 | 4.590 | 4.650 | 4.560 | 4.600 | 3.974 | 11,600 |
| 2025-03-17 | 4.970 | 4.970 | 4.500 | 4.585 | 3.961 | 40,300 |
| 2025-03-14 | 4.610 | 4.640 | 4.600 | 4.600 | 3.974 | 6,100 |
| 2025-03-13 | 4.610 | 4.640 | 4.590 | 4.605 | 3.978 | 13,600 |
| 2025-03-12 | 4.700 | 4.700 | 4.560 | 4.580 | 3.957 | 28,100 |
| 2025-03-11 | 4.610 | 4.650 | 4.600 | 4.610 | 3.983 | 21,100 |
| 2025-03-10 | 4.610 | 4.630 | 4.600 | 4.620 | 3.991 | 8,900 |
| 2025-03-07 | 4.600 | 4.660 | 4.550 | 4.600 | 3.974 | 15,900 |
| 2025-03-06 | 4.620 | 4.630 | 4.560 | 4.560 | 3.939 | 9,000 |
| 2025-03-05 | 4.780 | 4.780 | 4.560 | 4.610 | 3.983 | 4,700 |
| 2025-03-04 | 4.600 | 4.630 | 4.550 | 4.630 | 4.000 | 20,200 |
| 2025-03-03 | 4.720 | 4.820 | 4.710 | 4.730 | 4.086 | 6,900 |
| 2025-02-28 | 4.730 | 4.760 | 4.710 | 4.720 | 4.078 | 7,800 |
| 2025-02-27 | 4.750 | 4.770 | 4.710 | 4.710 | 4.069 | 13,000 |
| 2025-02-26 | 4.800 | 4.800 | 4.750 | 4.760 | 4.112 | 6,700 |
| 2025-02-25 | 4.800 | 4.800 | 4.760 | 4.780 | 4.129 | 5,700 |
| 2025-02-24 | 4.840 | 4.840 | 4.800 | 4.800 | 4.147 | 4,700 |
| 2025-02-21 | 4.890 | 4.910 | 4.830 | 4.830 | 4.173 | 12,900 |
| 2025-02-20 | 4.840 | 4.890 | 4.840 | 4.875 | 4.212 | 7,300 |
| 2025-02-19 | 4.930 | 4.940 | 4.830 | 4.840 | 4.181 | 21,100 |
| 2025-02-18 | 5.000 | 5.000 | 4.880 | 4.920 | 4.250 | 14,300 |
| 2025-02-14 | 4.990 | 5.000 | 4.950 | 5.000 | 4.320 | 4,100 |
| 2025-02-13 | 4.910 | 5.000 | 4.900 | 4.980 | 4.302 | 11,500 |
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.