Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 4.800 | 5.060 | 4.800 | 4.800 | 4.042 | 10,900 |
| 2024-11-14 | 4.830 | 4.940 | 4.770 | 4.825 | 4.063 | 14,300 |
| 2024-11-13 | 4.910 | 4.925 | 4.810 | 4.830 | 4.067 | 14,000 |
| 2024-11-12 | 4.980 | 5.020 | 4.890 | 4.910 | 4.135 | 10,000 |
| 2024-11-11 | 5.060 | 5.060 | 4.900 | 4.930 | 4.152 | 11,700 |
| 2024-11-08 | 4.980 | 5.000 | 4.940 | 5.000 | 4.211 | 16,100 |
| 2024-11-07 | 4.980 | 4.990 | 4.940 | 4.980 | 4.194 | 17,200 |
| 2024-11-06 | 4.920 | 4.920 | 4.820 | 4.840 | 4.076 | 10,200 |
| 2024-11-05 | 4.800 | 4.850 | 4.800 | 4.800 | 4.042 | 8,500 |
| 2024-11-04 | 4.880 | 4.990 | 4.750 | 4.800 | 4.042 | 27,500 |
| 2024-11-01 | 4.810 | 4.980 | 4.810 | 4.980 | 4.194 | 21,400 |
| 2024-10-31 | 4.910 | 4.910 | 4.830 | 4.850 | 4.084 | 15,500 |
| 2024-10-30 | 4.990 | 5.000 | 4.910 | 4.930 | 4.152 | 21,900 |
| 2024-10-29 | 4.990 | 5.000 | 4.980 | 4.990 | 4.202 | 7,500 |
| 2024-10-28 | 5.000 | 5.030 | 4.950 | 5.020 | 4.227 | 21,100 |
| 2024-10-25 | 5.000 | 5.040 | 5.000 | 5.020 | 4.227 | 25,600 |
| 2024-10-24 | 5.000 | 5.020 | 4.960 | 5.000 | 4.211 | 9,500 |
| 2024-10-23 | 5.020 | 5.035 | 5.000 | 5.000 | 4.211 | 21,200 |
| 2024-10-22 | 5.070 | 5.070 | 5.050 | 5.050 | 4.253 | 6,000 |
| 2024-10-21 | 5.100 | 5.100 | 5.010 | 5.010 | 4.219 | 15,900 |
| 2024-10-18 | 5.060 | 5.130 | 5.050 | 5.050 | 4.253 | 11,100 |
| 2024-10-17 | 5.010 | 5.105 | 5.010 | 5.080 | 4.278 | 13,100 |
| 2024-10-16 | 5.090 | 5.150 | 5.080 | 5.100 | 4.295 | 10,200 |
| 2024-10-15 | 5.080 | 5.170 | 5.010 | 5.060 | 4.261 | 44,300 |
| 2024-10-11 | 5.140 | 5.160 | 5.010 | 5.070 | 4.269 | 13,100 |
| 2024-10-10 | 5.090 | 5.120 | 5.080 | 5.120 | 4.312 | 2,700 |
| 2024-10-09 | 5.080 | 5.120 | 5.070 | 5.080 | 4.278 | 21,400 |
| 2024-10-08 | 5.110 | 5.130 | 5.070 | 5.070 | 4.269 | 9,100 |
| 2024-10-07 | 5.130 | 5.200 | 5.010 | 5.110 | 4.303 | 11,600 |
| 2024-10-04 | 5.180 | 5.200 | 5.150 | 5.170 | 4.354 | 12,200 |
| 2024-10-03 | 5.150 | 5.150 | 5.100 | 5.130 | 4.320 | 8,100 |
| 2024-10-02 | 5.120 | 5.200 | 5.110 | 5.130 | 4.320 | 19,400 |
| 2024-10-01 | 5.170 | 5.180 | 5.100 | 5.140 | 4.328 | 12,500 |
| 2024-09-30 | 5.130 | 5.200 | 5.130 | 5.180 | 4.362 | 10,500 |
| 2024-09-27 | 5.150 | 5.200 | 5.150 | 5.150 | 4.337 | 21,300 |
| 2024-09-26 | 5.180 | 5.200 | 5.110 | 5.150 | 4.235 | 11,600 |
| 2024-09-25 | 5.200 | 5.200 | 5.170 | 5.170 | 4.251 | 36,400 |
| 2024-09-24 | 5.160 | 5.200 | 5.150 | 5.190 | 4.268 | 17,000 |
| 2024-09-23 | 5.180 | 5.180 | 5.150 | 5.150 | 4.235 | 4,700 |
| 2024-09-20 | 5.150 | 5.160 | 5.010 | 5.160 | 4.243 | 24,200 |
| 2024-09-19 | 5.140 | 5.200 | 5.060 | 5.200 | 4.276 | 56,100 |
| 2024-09-18 | 5.080 | 5.150 | 5.080 | 5.130 | 4.218 | 19,400 |
| 2024-09-17 | 5.090 | 5.100 | 5.080 | 5.100 | 4.194 | 17,800 |
| 2024-09-16 | 5.000 | 5.080 | 5.000 | 5.080 | 4.177 | 20,500 |
| 2024-09-13 | 5.090 | 5.090 | 5.040 | 5.040 | 4.144 | 14,200 |
| 2024-09-12 | 5.050 | 5.100 | 5.050 | 5.100 | 4.194 | 21,900 |
| 2024-09-11 | 5.090 | 5.090 | 5.060 | 5.060 | 4.161 | 6,600 |
| 2024-09-10 | 5.100 | 5.100 | 5.020 | 5.090 | 4.186 | 21,300 |
| 2024-09-09 | 5.080 | 5.100 | 5.040 | 5.100 | 4.194 | 14,800 |
| 2024-09-06 | 5.070 | 5.100 | 5.070 | 5.080 | 4.177 | 11,600 |
| 2024-09-05 | 5.090 | 5.100 | 5.030 | 5.040 | 4.144 | 8,500 |
| 2024-09-04 | 5.040 | 5.100 | 5.030 | 5.080 | 4.177 | 10,200 |
| 2024-09-03 | 5.130 | 5.130 | 5.030 | 5.030 | 4.136 | 3,500 |
| 2024-08-30 | 5.170 | 5.170 | 5.020 | 5.040 | 4.144 | 8,600 |
| 2024-08-29 | 5.050 | 5.120 | 5.020 | 5.050 | 4.153 | 10,100 |
| 2024-08-28 | 5.090 | 5.090 | 5.020 | 5.040 | 4.144 | 8,700 |
| 2024-08-27 | 5.090 | 5.100 | 5.040 | 5.060 | 4.161 | 6,700 |
| 2024-08-26 | 5.100 | 5.190 | 5.095 | 5.110 | 4.202 | 35,000 |
| 2024-08-23 | 5.090 | 5.120 | 5.060 | 5.100 | 4.194 | 20,700 |
| 2024-08-22 | 5.070 | 5.110 | 5.020 | 5.100 | 4.194 | 12,600 |
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.