Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-04 | 3.620 | 3.630 | 3.500 | 3.510 | 3.222 | 2,485,811 |
| 2023-12-01 | 3.650 | 3.740 | 3.650 | 3.660 | 3.360 | 1,474,276 |
| 2023-11-30 | 3.690 | 3.875 | 3.630 | 3.680 | 3.378 | 4,356,066 |
| 2023-11-29 | 3.610 | 3.680 | 3.530 | 3.670 | 3.369 | 2,541,593 |
| 2023-11-28 | 3.540 | 3.660 | 3.510 | 3.580 | 3.275 | 2,902,461 |
| 2023-11-27 | 3.580 | 3.590 | 3.510 | 3.520 | 3.220 | 1,333,917 |
| 2023-11-24 | 3.550 | 3.600 | 3.540 | 3.580 | 3.275 | 1,043,827 |
| 2023-11-23 | 3.580 | 3.580 | 3.530 | 3.560 | 3.256 | 1,331,733 |
| 2023-11-22 | 3.620 | 3.660 | 3.570 | 3.580 | 3.275 | 4,856,019 |
| 2023-11-21 | 3.780 | 3.780 | 3.690 | 3.720 | 3.403 | 1,169,941 |
| 2023-11-20 | 3.790 | 3.860 | 3.760 | 3.790 | 3.467 | 1,254,834 |
| 2023-11-17 | 3.750 | 3.820 | 3.740 | 3.780 | 3.457 | 1,248,844 |
| 2023-11-16 | 3.810 | 3.810 | 3.620 | 3.720 | 3.403 | 3,274,159 |
| 2023-11-15 | 3.910 | 3.950 | 3.830 | 3.860 | 3.531 | 2,023,328 |
| 2023-11-14 | 3.970 | 4.010 | 3.930 | 3.950 | 3.613 | 1,488,321 |
| 2023-11-13 | 3.980 | 4.060 | 3.960 | 3.960 | 3.622 | 1,329,775 |
| 2023-11-10 | 3.900 | 3.990 | 3.885 | 3.980 | 3.640 | 2,365,556 |
| 2023-11-09 | 3.800 | 3.910 | 3.800 | 3.860 | 3.531 | 2,598,266 |
| 2023-11-08 | 3.840 | 3.870 | 3.720 | 3.760 | 3.439 | 2,285,954 |
| 2023-11-07 | 4.050 | 4.060 | 3.850 | 3.870 | 3.540 | 4,024,831 |
| 2023-11-06 | 4.270 | 4.270 | 4.100 | 4.120 | 3.768 | 3,024,418 |
| 2023-11-03 | 4.300 | 4.345 | 4.180 | 4.240 | 3.878 | 2,223,563 |
| 2023-11-02 | 4.180 | 4.320 | 4.160 | 4.300 | 3.933 | 4,097,914 |
| 2023-11-01 | 4.240 | 4.245 | 4.150 | 4.150 | 3.796 | 2,793,185 |
| 2023-10-31 | 4.140 | 4.260 | 4.110 | 4.190 | 3.832 | 7,172,451 |
| 2023-10-30 | 4.030 | 4.140 | 4.000 | 4.110 | 3.759 | 4,556,545 |
| 2023-10-27 | 4.000 | 4.090 | 3.900 | 4.070 | 3.711 | 3,211,099 |
| 2023-10-26 | 3.840 | 4.010 | 3.750 | 3.960 | 3.610 | 4,984,523 |
| 2023-10-25 | 3.870 | 3.950 | 3.830 | 3.930 | 3.583 | 2,353,522 |
| 2023-10-24 | 3.980 | 3.980 | 3.840 | 3.870 | 3.528 | 3,146,473 |
| 2023-10-23 | 4.040 | 4.050 | 3.935 | 3.980 | 3.629 | 3,357,779 |
| 2023-10-20 | 4.150 | 4.200 | 4.080 | 4.090 | 3.729 | 3,981,880 |
| 2023-10-19 | 3.920 | 4.170 | 3.885 | 4.160 | 3.793 | 5,185,385 |
| 2023-10-18 | 3.940 | 3.990 | 3.915 | 3.960 | 3.610 | 2,143,920 |
| 2023-10-17 | 3.870 | 3.950 | 3.850 | 3.920 | 3.574 | 2,063,929 |
| 2023-10-16 | 3.890 | 3.920 | 3.810 | 3.870 | 3.528 | 1,562,501 |
| 2023-10-13 | 3.750 | 3.910 | 3.690 | 3.890 | 3.547 | 6,446,748 |
| 2023-10-12 | 3.720 | 3.730 | 3.585 | 3.650 | 3.328 | 2,833,546 |
| 2023-10-11 | 3.660 | 3.700 | 3.570 | 3.660 | 3.337 | 2,521,710 |
| 2023-10-10 | 3.750 | 3.800 | 3.680 | 3.700 | 3.373 | 2,624,517 |
| 2023-10-06 | 3.570 | 3.640 | 3.490 | 3.630 | 3.310 | 1,749,039 |
| 2023-10-05 | 3.520 | 3.620 | 3.520 | 3.560 | 3.246 | 1,772,439 |
| 2023-10-04 | 3.670 | 3.680 | 3.540 | 3.580 | 3.264 | 1,990,397 |
| 2023-10-03 | 3.690 | 3.745 | 3.630 | 3.720 | 3.392 | 2,214,862 |
| 2023-10-02 | 3.920 | 3.920 | 3.680 | 3.720 | 3.392 | 4,557,094 |
| 2023-09-29 | 3.920 | 3.970 | 3.855 | 3.900 | 3.556 | 3,477,515 |
| 2023-09-28 | 3.960 | 3.990 | 3.850 | 3.900 | 3.556 | 2,608,154 |
| 2023-09-27 | 3.960 | 4.030 | 3.925 | 3.970 | 3.608 | 3,275,813 |
| 2023-09-26 | 3.900 | 3.960 | 3.860 | 3.910 | 3.553 | 1,240,002 |
| 2023-09-25 | 3.840 | 3.980 | 3.830 | 3.900 | 3.544 | 2,962,224 |
| 2023-09-22 | 3.900 | 3.905 | 3.840 | 3.850 | 3.499 | 1,398,218 |
| 2023-09-21 | 3.910 | 3.950 | 3.810 | 3.830 | 3.481 | 1,687,314 |
| 2023-09-20 | 3.910 | 4.000 | 3.890 | 3.910 | 3.553 | 1,954,327 |
| 2023-09-19 | 4.030 | 4.050 | 3.890 | 3.930 | 3.571 | 1,979,171 |
| 2023-09-18 | 4.100 | 4.100 | 3.970 | 3.980 | 3.617 | 1,648,604 |
| 2023-09-15 | 4.070 | 4.115 | 4.040 | 4.040 | 3.671 | 5,249,831 |
| 2023-09-14 | 3.970 | 4.090 | 3.970 | 4.070 | 3.699 | 4,391,009 |
| 2023-09-13 | 3.930 | 3.950 | 3.860 | 3.900 | 3.544 | 2,421,817 |
| 2023-09-12 | 3.820 | 3.950 | 3.820 | 3.910 | 3.553 | 3,486,891 |
| 2023-09-11 | 3.790 | 3.850 | 3.740 | 3.770 | 3.426 | 1,712,627 |
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.