Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 3.980 | 4.000 | 3.930 | 3.970 | 3.752 | 1,124,202 |
| 2024-08-21 | 3.990 | 4.030 | 3.930 | 3.970 | 3.752 | 1,410,312 |
| 2024-08-20 | 4.080 | 4.080 | 3.960 | 3.990 | 3.771 | 4,422,279 |
| 2024-08-19 | 4.100 | 4.170 | 4.080 | 4.080 | 3.856 | 3,096,668 |
| 2024-08-16 | 4.040 | 4.090 | 3.990 | 4.080 | 3.856 | 3,094,162 |
| 2024-08-15 | 4.030 | 4.080 | 4.000 | 4.040 | 3.818 | 1,430,493 |
| 2024-08-14 | 3.960 | 4.015 | 3.960 | 3.990 | 3.771 | 2,000,248 |
| 2024-08-13 | 3.950 | 4.020 | 3.920 | 3.970 | 3.752 | 1,663,191 |
| 2024-08-12 | 3.860 | 4.020 | 3.860 | 3.980 | 3.761 | 3,100,000 |
| 2024-08-09 | 3.860 | 3.875 | 3.820 | 3.840 | 3.629 | 1,303,901 |
| 2024-08-08 | 3.760 | 3.880 | 3.750 | 3.860 | 3.648 | 1,428,330 |
| 2024-08-07 | 3.750 | 3.780 | 3.730 | 3.740 | 3.535 | 2,936,650 |
| 2024-08-06 | 3.610 | 3.730 | 3.550 | 3.700 | 3.497 | 3,004,943 |
| 2024-08-02 | 3.840 | 3.840 | 3.580 | 3.650 | 3.450 | 5,057,017 |
| 2024-08-01 | 4.160 | 4.160 | 3.920 | 3.950 | 3.733 | 3,398,026 |
| 2024-07-31 | 4.050 | 4.130 | 4.050 | 4.100 | 3.875 | 2,808,439 |
| 2024-07-30 | 4.010 | 4.050 | 3.980 | 4.020 | 3.787 | 1,762,410 |
| 2024-07-29 | 4.030 | 4.040 | 3.975 | 4.040 | 3.806 | 1,562,411 |
| 2024-07-26 | 4.030 | 4.050 | 3.910 | 4.030 | 3.796 | 2,497,333 |
| 2024-07-25 | 3.890 | 4.060 | 3.850 | 4.030 | 3.796 | 3,755,206 |
| 2024-07-24 | 3.870 | 3.920 | 3.840 | 3.890 | 3.664 | 2,645,850 |
| 2024-07-23 | 3.880 | 3.900 | 3.800 | 3.840 | 3.617 | 2,738,995 |
| 2024-07-22 | 3.860 | 3.920 | 3.810 | 3.900 | 3.674 | 1,842,543 |
| 2024-07-19 | 3.850 | 3.960 | 3.845 | 3.870 | 3.646 | 2,206,641 |
| 2024-07-18 | 3.870 | 3.920 | 3.860 | 3.920 | 3.693 | 1,448,878 |
| 2024-07-17 | 3.950 | 4.000 | 3.870 | 3.890 | 3.664 | 2,476,611 |
| 2024-07-16 | 3.940 | 4.005 | 3.920 | 3.930 | 3.702 | 1,973,940 |
| 2024-07-15 | 3.910 | 4.000 | 3.860 | 4.000 | 3.768 | 3,233,518 |
| 2024-07-12 | 3.950 | 3.980 | 3.890 | 3.890 | 3.664 | 1,383,788 |
| 2024-07-11 | 3.830 | 3.940 | 3.790 | 3.930 | 3.702 | 3,139,768 |
| 2024-07-10 | 3.730 | 3.850 | 3.720 | 3.810 | 3.589 | 2,349,159 |
| 2024-07-09 | 3.680 | 3.760 | 3.675 | 3.730 | 3.514 | 1,536,315 |
| 2024-07-08 | 3.740 | 3.750 | 3.640 | 3.720 | 3.504 | 1,683,149 |
| 2024-07-05 | 3.860 | 3.870 | 3.730 | 3.740 | 3.523 | 1,585,163 |
| 2024-07-04 | 3.800 | 3.850 | 3.800 | 3.840 | 3.617 | 730,629 |
| 2024-07-03 | 3.790 | 3.875 | 3.770 | 3.820 | 3.599 | 1,541,977 |
| 2024-07-02 | 3.810 | 3.830 | 3.735 | 3.780 | 3.561 | 1,982,041 |
| 2024-06-28 | 3.760 | 3.780 | 3.695 | 3.730 | 3.514 | 1,433,654 |
| 2024-06-27 | 3.690 | 3.730 | 3.690 | 3.730 | 3.502 | 1,209,279 |
| 2024-06-26 | 3.700 | 3.730 | 3.640 | 3.680 | 3.455 | 1,207,088 |
| 2024-06-25 | 3.660 | 3.720 | 3.630 | 3.700 | 3.473 | 3,340,625 |
| 2024-06-24 | 3.480 | 3.680 | 3.480 | 3.670 | 3.445 | 2,102,888 |
| 2024-06-21 | 3.530 | 3.530 | 3.445 | 3.490 | 3.276 | 2,592,189 |
| 2024-06-20 | 3.540 | 3.570 | 3.520 | 3.530 | 3.314 | 2,219,075 |
| 2024-06-19 | 3.580 | 3.605 | 3.500 | 3.530 | 3.314 | 791,999 |
| 2024-06-18 | 3.570 | 3.630 | 3.555 | 3.570 | 3.351 | 1,252,849 |
| 2024-06-17 | 3.500 | 3.570 | 3.470 | 3.560 | 3.342 | 1,148,858 |
| 2024-06-14 | 3.510 | 3.550 | 3.490 | 3.510 | 3.295 | 979,146 |
| 2024-06-13 | 3.620 | 3.620 | 3.520 | 3.540 | 3.323 | 1,416,282 |
| 2024-06-12 | 3.750 | 3.770 | 3.615 | 3.630 | 3.408 | 1,350,417 |
| 2024-06-11 | 3.660 | 3.690 | 3.600 | 3.680 | 3.455 | 1,238,012 |
| 2024-06-10 | 3.590 | 3.710 | 3.560 | 3.670 | 3.445 | 2,042,476 |
| 2024-06-07 | 3.610 | 3.630 | 3.540 | 3.550 | 3.333 | 1,649,516 |
| 2024-06-06 | 3.530 | 3.660 | 3.520 | 3.620 | 3.398 | 1,896,130 |
| 2024-06-05 | 3.530 | 3.560 | 3.500 | 3.530 | 3.314 | 1,381,386 |
| 2024-06-04 | 3.560 | 3.570 | 3.440 | 3.510 | 3.295 | 3,929,762 |
| 2024-06-03 | 3.860 | 3.860 | 3.580 | 3.620 | 3.398 | 4,847,810 |
| 2024-05-31 | 3.830 | 3.880 | 3.810 | 3.840 | 3.605 | 3,952,629 |
| 2024-05-30 | 3.760 | 3.840 | 3.750 | 3.810 | 3.564 | 2,809,473 |
| 2024-05-29 | 3.720 | 3.780 | 3.680 | 3.780 | 3.536 | 4,540,496 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-15 | 0.0500 CAD |
| 2026-06-15 | 0.0400 CAD |
| 2026-03-13 | 0.0400 CAD |
| 2025-12-31 | 0.0130 CAD |
| 2025-11-28 | 0.0130 CAD |
| 2025-10-31 | 0.0130 CAD |
| 2025-09-29 | 0.0130 CAD |
| 2025-08-29 | 0.0130 CAD |
| 2025-07-31 | 0.0130 CAD |
| 2025-06-30 | 0.0130 CAD |
| 2025-05-30 | 0.0130 CAD |
| 2025-04-30 | 0.0130 CAD |
| 2025-03-31 | 0.0130 CAD |
| 2025-02-28 | 0.0130 CAD |
| 2025-01-31 | 0.0130 CAD |
| 2024-12-30 | 0.0130 CAD |
| 2024-11-29 | 0.0130 CAD |
| 2024-10-31 | 0.0130 CAD |
| 2024-09-27 | 0.0130 CAD |
| 2024-08-30 | 0.0130 CAD |
| 2024-07-31 | 0.0130 CAD |
| 2024-06-28 | 0.0130 CAD |
| 2024-05-31 | 0.0130 CAD |
| 2024-04-29 | 0.0130 CAD |
| 2024-03-27 | 0.0130 CAD |
| 2024-02-28 | 0.0130 CAD |
| 2024-01-30 | 0.0130 CAD |
| 2023-12-28 | 0.0130 CAD |
| 2023-11-29 | 0.0130 CAD |
| 2023-10-30 | 0.0130 CAD |
| 2023-09-28 | 0.0130 CAD |
| 2023-08-30 | 0.0130 CAD |
| 2023-07-28 | 0.0130 CAD |
| 2023-06-29 | 0.0130 CAD |
| 2023-05-30 | 0.0130 CAD |
| 2023-04-27 | 0.0130 CAD |
| 2023-03-30 | 0.0130 CAD |
| 2023-02-27 | 0.0130 CAD |
| 2023-01-30 | 0.0130 CAD |
| 2022-12-29 | 0.0130 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.