Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 5.000 | 5.000 | 5.000 | 5.000 | 4.320 | 1,100 |
| 2025-02-11 | 5.000 | 5.000 | 4.920 | 4.985 | 4.307 | 13,700 |
| 2025-02-10 | 5.110 | 5.110 | 4.990 | 5.000 | 4.320 | 16,300 |
| 2025-02-07 | 5.050 | 5.050 | 4.850 | 4.850 | 4.190 | 17,600 |
| 2025-02-06 | 4.960 | 5.030 | 4.960 | 5.000 | 4.320 | 3,400 |
| 2025-02-05 | 5.050 | 5.140 | 4.950 | 4.950 | 4.276 | 22,800 |
| 2025-02-04 | 5.190 | 5.190 | 4.980 | 5.050 | 4.363 | 10,200 |
| 2025-02-03 | 4.730 | 5.060 | 4.730 | 5.000 | 4.320 | 34,000 |
| 2025-01-31 | 4.950 | 5.065 | 4.840 | 5.050 | 4.363 | 25,200 |
| 2025-01-30 | 5.160 | 5.160 | 4.890 | 4.930 | 4.259 | 17,300 |
| 2025-01-29 | 5.040 | 5.105 | 4.560 | 4.950 | 4.276 | 32,900 |
| 2025-01-28 | 5.210 | 5.220 | 4.990 | 4.990 | 4.311 | 21,900 |
| 2025-01-27 | 5.120 | 5.200 | 5.110 | 5.180 | 4.475 | 6,400 |
| 2025-01-24 | 5.320 | 5.370 | 5.250 | 5.250 | 4.536 | 6,100 |
| 2025-01-23 | 5.360 | 5.380 | 5.350 | 5.380 | 4.648 | 11,000 |
| 2025-01-22 | 5.290 | 5.350 | 5.290 | 5.300 | 4.579 | 112,900 |
| 2025-01-21 | 5.250 | 5.290 | 5.220 | 5.290 | 4.570 | 1,200 |
| 2025-01-20 | 5.310 | 5.310 | 5.230 | 5.230 | 4.518 | 9,200 |
| 2025-01-17 | 5.330 | 5.380 | 5.230 | 5.350 | 4.622 | 14,200 |
| 2025-01-16 | 5.290 | 5.310 | 5.170 | 5.310 | 4.587 | 71,600 |
| 2025-01-15 | 5.270 | 5.320 | 5.170 | 5.310 | 4.587 | 107,300 |
| 2025-01-14 | 5.320 | 5.320 | 5.150 | 5.150 | 4.449 | 49,600 |
| 2025-01-13 | 5.170 | 5.310 | 5.150 | 5.150 | 4.449 | 30,000 |
| 2025-01-10 | 5.240 | 5.240 | 5.200 | 5.200 | 4.492 | 1,900 |
| 2025-01-09 | 5.240 | 5.250 | 5.240 | 5.240 | 4.527 | 6,900 |
| 2025-01-08 | 5.250 | 5.260 | 5.230 | 5.240 | 4.527 | 7,800 |
| 2025-01-07 | 5.260 | 5.300 | 5.200 | 5.250 | 4.536 | 28,100 |
| 2025-01-06 | 5.130 | 5.260 | 5.130 | 5.260 | 4.544 | 9,900 |
| 2025-01-03 | 5.200 | 5.260 | 5.200 | 5.240 | 4.527 | 16,200 |
| 2025-01-02 | 5.180 | 5.310 | 5.180 | 5.250 | 4.536 | 18,600 |
| 2024-12-31 | 5.050 | 5.200 | 5.050 | 5.140 | 4.440 | 14,800 |
| 2024-12-30 | 5.050 | 5.200 | 5.010 | 5.110 | 4.303 | 23,000 |
| 2024-12-27 | 5.110 | 5.200 | 5.090 | 5.110 | 4.303 | 8,300 |
| 2024-12-24 | 5.070 | 5.120 | 5.020 | 5.020 | 4.227 | 5,700 |
| 2024-12-23 | 5.040 | 5.150 | 5.000 | 5.110 | 4.303 | 6,400 |
| 2024-12-20 | 5.110 | 5.115 | 5.050 | 5.050 | 4.253 | 12,400 |
| 2024-12-19 | 5.060 | 5.160 | 5.060 | 5.135 | 4.324 | 7,900 |
| 2024-12-18 | 4.970 | 5.100 | 4.860 | 5.050 | 4.253 | 11,000 |
| 2024-12-17 | 4.840 | 5.050 | 4.840 | 4.960 | 4.177 | 9,000 |
| 2024-12-16 | 5.040 | 5.100 | 5.000 | 5.040 | 4.244 | 11,400 |
| 2024-12-13 | 5.010 | 5.100 | 5.010 | 5.040 | 4.244 | 12,600 |
| 2024-12-12 | 4.810 | 5.160 | 4.810 | 5.100 | 4.295 | 62,100 |
| 2024-12-11 | 4.990 | 4.990 | 4.790 | 4.870 | 4.101 | 15,600 |
| 2024-12-10 | 4.980 | 4.990 | 4.950 | 4.950 | 4.168 | 18,000 |
| 2024-12-09 | 4.770 | 4.970 | 4.770 | 4.940 | 4.160 | 11,700 |
| 2024-12-06 | 4.510 | 4.980 | 4.510 | 4.830 | 4.067 | 27,000 |
| 2024-12-05 | 4.390 | 4.600 | 4.390 | 4.540 | 3.823 | 17,600 |
| 2024-12-04 | 4.360 | 4.420 | 4.310 | 4.350 | 3.663 | 31,100 |
| 2024-12-03 | 4.480 | 4.480 | 4.300 | 4.330 | 3.646 | 30,800 |
| 2024-12-02 | 4.450 | 4.540 | 4.300 | 4.300 | 3.621 | 23,900 |
| 2024-11-29 | 4.360 | 4.450 | 4.290 | 4.360 | 3.672 | 16,300 |
| 2024-11-28 | 4.540 | 4.540 | 4.360 | 4.360 | 3.672 | 10,600 |
| 2024-11-27 | 4.470 | 4.470 | 4.310 | 4.330 | 3.646 | 15,300 |
| 2024-11-26 | 4.420 | 4.510 | 4.240 | 4.240 | 3.571 | 20,400 |
| 2024-11-25 | 4.590 | 4.590 | 4.390 | 4.390 | 3.697 | 28,100 |
| 2024-11-22 | 4.520 | 4.600 | 4.520 | 4.540 | 3.823 | 12,000 |
| 2024-11-21 | 4.700 | 4.700 | 4.550 | 4.550 | 3.832 | 14,000 |
| 2024-11-20 | 4.740 | 4.740 | 4.600 | 4.640 | 3.907 | 23,900 |
| 2024-11-19 | 4.740 | 4.750 | 4.690 | 4.740 | 3.992 | 7,700 |
| 2024-11-18 | 4.760 | 4.820 | 4.700 | 4.740 | 3.992 | 20,000 |
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.