Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 3.600 | 3.730 | 3.590 | 3.730 | 3.490 | 2,592,714 |
| 2024-05-27 | 3.550 | 3.590 | 3.550 | 3.590 | 3.359 | 724,360 |
| 2024-05-24 | 3.520 | 3.560 | 3.510 | 3.540 | 3.312 | 1,355,695 |
| 2024-05-23 | 3.580 | 3.615 | 3.480 | 3.500 | 3.274 | 2,135,234 |
| 2024-05-22 | 3.610 | 3.620 | 3.510 | 3.580 | 3.349 | 2,063,518 |
| 2024-05-21 | 3.650 | 3.670 | 3.615 | 3.630 | 3.396 | 1,972,646 |
| 2024-05-17 | 3.690 | 3.710 | 3.660 | 3.690 | 3.452 | 731,714 |
| 2024-05-16 | 3.740 | 3.770 | 3.670 | 3.670 | 3.433 | 1,010,683 |
| 2024-05-15 | 3.670 | 3.740 | 3.620 | 3.730 | 3.490 | 1,375,005 |
| 2024-05-14 | 3.670 | 3.750 | 3.660 | 3.660 | 3.424 | 926,509 |
| 2024-05-13 | 3.750 | 3.790 | 3.715 | 3.730 | 3.490 | 1,332,579 |
| 2024-05-10 | 3.840 | 3.880 | 3.680 | 3.710 | 3.471 | 2,062,285 |
| 2024-05-09 | 3.780 | 3.880 | 3.770 | 3.820 | 3.574 | 2,339,077 |
| 2024-05-08 | 3.690 | 3.750 | 3.610 | 3.750 | 3.508 | 2,089,165 |
| 2024-05-07 | 3.730 | 3.750 | 3.690 | 3.710 | 3.471 | 1,307,031 |
| 2024-05-06 | 3.690 | 3.780 | 3.680 | 3.740 | 3.499 | 1,671,795 |
| 2024-05-03 | 3.700 | 3.720 | 3.640 | 3.680 | 3.443 | 1,961,013 |
| 2024-05-02 | 3.640 | 3.750 | 3.635 | 3.680 | 3.443 | 2,330,531 |
| 2024-05-01 | 3.710 | 3.720 | 3.560 | 3.610 | 3.377 | 2,396,200 |
| 2024-04-30 | 3.900 | 3.900 | 3.720 | 3.730 | 3.490 | 2,780,907 |
| 2024-04-29 | 3.900 | 3.930 | 3.850 | 3.930 | 3.677 | 1,601,036 |
| 2024-04-26 | 3.920 | 3.950 | 3.870 | 3.930 | 3.665 | 1,265,140 |
| 2024-04-25 | 3.850 | 3.920 | 3.810 | 3.920 | 3.655 | 2,218,713 |
| 2024-04-24 | 3.880 | 3.930 | 3.850 | 3.870 | 3.609 | 1,184,969 |
| 2024-04-23 | 3.800 | 3.890 | 3.750 | 3.870 | 3.609 | 2,350,190 |
| 2024-04-22 | 3.750 | 3.805 | 3.710 | 3.790 | 3.534 | 1,914,490 |
| 2024-04-19 | 3.770 | 3.865 | 3.750 | 3.770 | 3.515 | 2,282,871 |
| 2024-04-18 | 3.750 | 3.840 | 3.750 | 3.770 | 3.515 | 1,523,377 |
| 2024-04-17 | 3.850 | 3.915 | 3.785 | 3.800 | 3.543 | 1,854,434 |
| 2024-04-16 | 3.800 | 3.900 | 3.720 | 3.850 | 3.590 | 3,644,874 |
| 2024-04-15 | 4.000 | 4.020 | 3.880 | 3.910 | 3.646 | 2,496,039 |
| 2024-04-12 | 4.150 | 4.170 | 3.990 | 4.000 | 3.730 | 2,003,209 |
| 2024-04-11 | 4.150 | 4.170 | 4.020 | 4.030 | 3.758 | 2,159,402 |
| 2024-04-10 | 4.090 | 4.170 | 4.090 | 4.150 | 3.870 | 2,233,569 |
| 2024-04-09 | 4.160 | 4.180 | 4.080 | 4.100 | 3.823 | 2,118,164 |
| 2024-04-08 | 4.100 | 4.200 | 4.100 | 4.140 | 3.860 | 1,881,750 |
| 2024-04-05 | 4.140 | 4.200 | 4.130 | 4.200 | 3.916 | 2,373,153 |
| 2024-04-04 | 4.120 | 4.150 | 4.070 | 4.130 | 3.851 | 2,228,125 |
| 2024-04-03 | 3.990 | 4.135 | 3.980 | 4.130 | 3.851 | 3,874,337 |
| 2024-04-02 | 3.920 | 3.980 | 3.895 | 3.980 | 3.711 | 2,859,349 |
| 2024-04-01 | 3.850 | 3.900 | 3.810 | 3.870 | 3.609 | 1,507,685 |
| 2024-03-28 | 3.810 | 3.850 | 3.780 | 3.840 | 3.581 | 1,790,882 |
| 2024-03-27 | 3.670 | 3.790 | 3.670 | 3.790 | 3.534 | 1,211,367 |
| 2024-03-26 | 3.810 | 3.810 | 3.700 | 3.730 | 3.466 | 3,134,744 |
| 2024-03-25 | 3.730 | 3.830 | 3.730 | 3.770 | 3.503 | 2,588,937 |
| 2024-03-22 | 3.750 | 3.765 | 3.700 | 3.730 | 3.466 | 2,541,454 |
| 2024-03-21 | 3.750 | 3.790 | 3.700 | 3.720 | 3.457 | 1,948,281 |
| 2024-03-20 | 3.740 | 3.800 | 3.730 | 3.760 | 3.494 | 2,763,327 |
| 2024-03-19 | 3.730 | 3.815 | 3.730 | 3.770 | 3.503 | 2,669,406 |
| 2024-03-18 | 3.690 | 3.760 | 3.655 | 3.730 | 3.466 | 2,795,880 |
| 2024-03-15 | 3.660 | 3.765 | 3.650 | 3.700 | 3.438 | 2,694,465 |
| 2024-03-14 | 3.640 | 3.720 | 3.600 | 3.700 | 3.438 | 2,950,129 |
| 2024-03-13 | 3.550 | 3.610 | 3.540 | 3.580 | 3.327 | 3,229,985 |
| 2024-03-12 | 3.470 | 3.490 | 3.430 | 3.480 | 3.234 | 898,926 |
| 2024-03-11 | 3.490 | 3.510 | 3.430 | 3.460 | 3.215 | 1,113,429 |
| 2024-03-08 | 3.530 | 3.565 | 3.470 | 3.480 | 3.234 | 1,772,705 |
| 2024-03-07 | 3.630 | 3.650 | 3.560 | 3.570 | 3.317 | 2,127,788 |
| 2024-03-06 | 3.590 | 3.690 | 3.570 | 3.640 | 3.382 | 4,521,323 |
| 2024-03-05 | 3.520 | 3.570 | 3.500 | 3.560 | 3.308 | 2,161,364 |
| 2024-03-04 | 3.520 | 3.560 | 3.490 | 3.510 | 3.261 | 4,919,477 |
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.