Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 9.510 | 9.770 | 9.500 | 9.600 | 9.600 | 48,586 |
| 2026-10-15 | 9.100 | 9.650 | 9.100 | 9.500 | 9.500 | 72,000 |
| 2026-10-14 | 9.390 | 9.540 | 9.100 | 9.100 | 9.100 | 51,100 |
| 2026-10-13 | 9.200 | 9.410 | 9.050 | 9.340 | 9.340 | 51,600 |
| 2026-10-09 | 9.310 | 9.310 | 9.060 | 9.150 | 9.150 | 129,800 |
| 2026-10-08 | 9.150 | 9.440 | 8.960 | 9.250 | 9.250 | 64,900 |
| 2026-10-07 | 9.700 | 9.710 | 9.120 | 9.320 | 9.320 | 107,800 |
| 2026-10-06 | 9.900 | 9.900 | 9.620 | 9.690 | 9.690 | 12,200 |
| 2026-10-05 | 9.820 | 9.870 | 9.700 | 9.720 | 9.720 | 55,300 |
| 2026-10-02 | 9.780 | 9.900 | 9.600 | 9.770 | 9.770 | 30,100 |
| 2026-10-01 | 9.840 | 9.840 | 9.650 | 9.720 | 9.720 | 27,500 |
| 2026-09-30 | 9.770 | 9.970 | 9.750 | 9.850 | 9.850 | 17,700 |
| 2026-09-29 | 10.070 | 10.110 | 9.700 | 9.720 | 9.720 | 26,800 |
| 2026-09-28 | 9.990 | 10.130 | 9.950 | 10.070 | 9.900 | 36,000 |
| 2026-09-25 | 9.900 | 9.980 | 9.760 | 9.930 | 9.762 | 40,900 |
| 2026-09-24 | 9.990 | 10.200 | 9.750 | 9.960 | 9.792 | 30,800 |
| 2026-09-23 | 9.790 | 9.900 | 9.750 | 9.750 | 9.585 | 16,900 |
| 2026-09-22 | 10.000 | 10.050 | 9.740 | 10.000 | 9.831 | 83,700 |
| 2026-09-21 | 10.500 | 10.500 | 10.030 | 10.030 | 9.861 | 52,900 |
| 2026-09-18 | 10.840 | 10.840 | 10.110 | 10.490 | 10.313 | 33,600 |
| 2026-09-17 | 10.530 | 10.970 | 10.530 | 10.780 | 10.598 | 16,400 |
| 2026-09-16 | 11.110 | 11.110 | 10.650 | 10.780 | 10.598 | 33,000 |
| 2026-09-15 | 11.060 | 11.080 | 10.500 | 10.940 | 10.755 | 61,100 |
| 2026-09-14 | 11.170 | 11.230 | 10.900 | 10.960 | 10.775 | 18,300 |
| 2026-09-11 | 11.090 | 11.450 | 11.070 | 11.150 | 10.962 | 68,500 |
| 2026-09-10 | 10.950 | 11.100 | 10.820 | 11.100 | 10.913 | 58,400 |
| 2026-09-09 | 10.740 | 11.100 | 10.660 | 11.090 | 10.903 | 33,300 |
| 2026-09-08 | 10.520 | 10.720 | 10.480 | 10.720 | 10.539 | 15,700 |
| 2026-09-04 | 10.730 | 10.730 | 10.130 | 10.520 | 10.342 | 16,600 |
| 2026-09-03 | 10.890 | 10.980 | 10.540 | 10.610 | 10.431 | 45,400 |
| 2026-09-02 | 10.600 | 11.000 | 10.500 | 10.860 | 10.677 | 75,100 |
| 2026-09-01 | 10.670 | 10.670 | 10.450 | 10.590 | 10.411 | 41,200 |
| 2026-08-31 | 10.260 | 10.680 | 10.260 | 10.620 | 10.441 | 86,100 |
| 2026-08-28 | 10.390 | 10.400 | 10.140 | 10.140 | 9.969 | 44,700 |
| 2026-08-27 | 9.940 | 10.400 | 9.810 | 10.350 | 10.175 | 54,000 |
| 2026-08-26 | 9.900 | 9.950 | 9.830 | 9.910 | 9.743 | 10,000 |
| 2026-08-25 | 9.970 | 9.970 | 9.700 | 9.800 | 9.635 | 15,000 |
| 2026-08-24 | 9.980 | 10.000 | 9.650 | 9.750 | 9.585 | 22,000 |
| 2026-08-21 | 10.240 | 10.240 | 9.920 | 9.980 | 9.812 | 14,300 |
| 2026-08-20 | 9.940 | 10.030 | 9.890 | 9.950 | 9.782 | 36,400 |
| 2026-08-19 | 10.070 | 10.070 | 9.800 | 9.840 | 9.674 | 22,600 |
| 2026-08-18 | 10.150 | 10.250 | 10.020 | 10.020 | 9.851 | 37,800 |
| 2026-08-17 | 10.160 | 10.220 | 10.100 | 10.220 | 10.048 | 22,800 |
| 2026-08-14 | 10.110 | 10.260 | 9.770 | 10.160 | 9.989 | 52,900 |
| 2026-08-13 | 9.890 | 10.180 | 9.840 | 9.930 | 9.762 | 48,000 |
| 2026-08-12 | 9.950 | 9.960 | 9.850 | 9.930 | 9.762 | 28,300 |
| 2026-08-11 | 9.910 | 9.920 | 9.760 | 9.830 | 9.664 | 25,100 |
| 2026-08-10 | 9.940 | 9.970 | 9.760 | 9.810 | 9.644 | 50,100 |
| 2026-08-07 | 9.800 | 9.800 | 9.550 | 9.660 | 9.497 | 23,100 |
| 2026-08-06 | 9.610 | 10.010 | 9.530 | 9.700 | 9.536 | 38,900 |
| 2026-08-05 | 10.000 | 10.000 | 9.700 | 9.830 | 9.664 | 19,900 |
| 2026-08-04 | 9.930 | 9.930 | 9.600 | 9.850 | 9.684 | 36,000 |
| 2026-07-31 | 9.570 | 9.930 | 9.570 | 9.770 | 9.605 | 24,800 |
| 2026-07-30 | 9.860 | 9.860 | 9.510 | 9.640 | 9.477 | 10,600 |
| 2026-07-29 | 9.460 | 9.770 | 9.460 | 9.530 | 9.369 | 19,700 |
| 2026-07-28 | 9.780 | 9.780 | 9.425 | 9.450 | 9.291 | 24,800 |
| 2026-07-27 | 9.950 | 9.950 | 9.650 | 9.700 | 9.536 | 59,100 |
| 2026-07-24 | 10.100 | 10.100 | 9.900 | 9.960 | 9.792 | 34,700 |
| 2026-07-23 | 9.990 | 10.090 | 9.850 | 10.050 | 9.880 | 27,900 |
| 2026-07-22 | 9.970 | 10.070 | 9.750 | 9.850 | 9.684 | 27,700 |
Page 1 of 3 · 125 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.