Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-08 | 3.800 | 3.830 | 3.760 | 3.760 | 3.417 | 1,179,309 |
| 2023-09-07 | 3.820 | 3.860 | 3.765 | 3.790 | 3.444 | 1,330,410 |
| 2023-09-06 | 3.910 | 3.930 | 3.840 | 3.850 | 3.499 | 1,999,507 |
| 2023-09-05 | 3.890 | 3.930 | 3.835 | 3.910 | 3.553 | 2,930,268 |
| 2023-09-01 | 3.720 | 3.850 | 3.710 | 3.850 | 3.499 | 4,878,377 |
| 2023-08-31 | 3.650 | 3.725 | 3.650 | 3.650 | 3.317 | 2,132,076 |
| 2023-08-30 | 3.550 | 3.640 | 3.535 | 3.630 | 3.299 | 1,696,910 |
| 2023-08-29 | 3.480 | 3.555 | 3.440 | 3.540 | 3.205 | 2,241,133 |
| 2023-08-28 | 3.450 | 3.520 | 3.450 | 3.490 | 3.160 | 1,107,301 |
| 2023-08-25 | 3.360 | 3.440 | 3.330 | 3.430 | 3.106 | 1,276,002 |
| 2023-08-24 | 3.380 | 3.410 | 3.320 | 3.340 | 3.024 | 1,325,745 |
| 2023-08-23 | 3.450 | 3.490 | 3.400 | 3.410 | 3.087 | 1,674,279 |
| 2023-08-22 | 3.540 | 3.590 | 3.490 | 3.510 | 3.178 | 1,410,284 |
| 2023-08-21 | 3.560 | 3.615 | 3.510 | 3.540 | 3.205 | 1,577,892 |
| 2023-08-18 | 3.540 | 3.555 | 3.480 | 3.540 | 3.205 | 1,890,985 |
| 2023-08-17 | 3.600 | 3.620 | 3.550 | 3.570 | 3.232 | 774,904 |
| 2023-08-16 | 3.550 | 3.620 | 3.520 | 3.540 | 3.205 | 1,423,056 |
| 2023-08-15 | 3.640 | 3.640 | 3.510 | 3.550 | 3.214 | 2,544,998 |
| 2023-08-14 | 3.690 | 3.695 | 3.650 | 3.680 | 3.332 | 865,946 |
| 2023-08-11 | 3.680 | 3.760 | 3.675 | 3.720 | 3.368 | 1,399,225 |
| 2023-08-10 | 3.800 | 3.800 | 3.660 | 3.690 | 3.341 | 1,957,495 |
| 2023-08-09 | 3.750 | 3.830 | 3.740 | 3.800 | 3.441 | 2,693,196 |
| 2023-08-08 | 3.600 | 3.730 | 3.590 | 3.730 | 3.377 | 1,446,366 |
| 2023-08-04 | 3.570 | 3.730 | 3.560 | 3.670 | 3.323 | 3,060,615 |
| 2023-08-03 | 3.520 | 3.590 | 3.490 | 3.550 | 3.214 | 2,044,401 |
| 2023-08-02 | 3.610 | 3.610 | 3.490 | 3.530 | 3.196 | 1,426,072 |
| 2023-08-01 | 3.590 | 3.645 | 3.550 | 3.610 | 3.269 | 1,492,996 |
| 2023-07-31 | 3.620 | 3.680 | 3.600 | 3.610 | 3.269 | 2,159,266 |
| 2023-07-28 | 3.480 | 3.610 | 3.460 | 3.570 | 3.232 | 2,155,345 |
| 2023-07-27 | 3.690 | 3.700 | 3.450 | 3.480 | 3.139 | 3,671,611 |
| 2023-07-26 | 3.620 | 3.680 | 3.605 | 3.660 | 3.301 | 1,369,482 |
| 2023-07-25 | 3.660 | 3.700 | 3.630 | 3.640 | 3.283 | 1,133,965 |
| 2023-07-24 | 3.650 | 3.710 | 3.630 | 3.670 | 3.310 | 1,538,741 |
| 2023-07-21 | 3.630 | 3.650 | 3.600 | 3.630 | 3.274 | 1,210,604 |
| 2023-07-20 | 3.670 | 3.670 | 3.585 | 3.620 | 3.265 | 1,005,883 |
| 2023-07-19 | 3.690 | 3.710 | 3.620 | 3.650 | 3.292 | 849,668 |
| 2023-07-18 | 3.570 | 3.670 | 3.555 | 3.650 | 3.292 | 1,347,061 |
| 2023-07-17 | 3.590 | 3.610 | 3.510 | 3.570 | 3.220 | 1,355,679 |
| 2023-07-14 | 3.700 | 3.720 | 3.610 | 3.630 | 3.274 | 2,288,192 |
| 2023-07-13 | 3.600 | 3.760 | 3.580 | 3.710 | 3.347 | 2,486,209 |
| 2023-07-12 | 3.560 | 3.610 | 3.540 | 3.590 | 3.238 | 2,448,950 |
| 2023-07-11 | 3.420 | 3.510 | 3.370 | 3.510 | 3.166 | 1,827,771 |
| 2023-07-10 | 3.350 | 3.420 | 3.350 | 3.400 | 3.067 | 1,716,822 |
| 2023-07-07 | 3.220 | 3.390 | 3.220 | 3.370 | 3.040 | 1,876,360 |
| 2023-07-06 | 3.260 | 3.270 | 3.190 | 3.240 | 2.923 | 1,321,428 |
| 2023-07-05 | 3.310 | 3.330 | 3.280 | 3.290 | 2.968 | 709,261 |
| 2023-07-04 | 3.230 | 3.310 | 3.230 | 3.300 | 2.977 | 701,816 |
| 2023-06-30 | 3.220 | 3.230 | 3.160 | 3.210 | 2.896 | 1,427,295 |
| 2023-06-29 | 3.170 | 3.210 | 3.140 | 3.190 | 2.878 | 964,535 |
| 2023-06-28 | 3.100 | 3.175 | 3.075 | 3.170 | 2.848 | 1,438,880 |
| 2023-06-27 | 3.110 | 3.160 | 3.050 | 3.110 | 2.794 | 2,216,463 |
| 2023-06-26 | 3.010 | 3.130 | 3.010 | 3.120 | 2.803 | 1,992,906 |
| 2023-06-23 | 3.000 | 3.050 | 2.990 | 3.040 | 2.731 | 2,642,881 |
| 2023-06-22 | 3.140 | 3.150 | 3.060 | 3.090 | 2.776 | 1,411,191 |
| 2023-06-21 | 3.130 | 3.210 | 3.110 | 3.190 | 2.866 | 1,567,978 |
| 2023-06-20 | 3.220 | 3.225 | 3.100 | 3.130 | 2.812 | 2,099,106 |
| 2023-06-19 | 3.200 | 3.255 | 3.200 | 3.240 | 2.911 | 390,330 |
| 2023-06-16 | 3.290 | 3.290 | 3.190 | 3.230 | 2.902 | 4,552,954 |
| 2023-06-15 | 3.210 | 3.295 | 3.210 | 3.290 | 2.956 | 1,656,717 |
| 2023-06-14 | 3.340 | 3.360 | 3.210 | 3.230 | 2.902 | 2,343,683 |
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.