Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-14 | 3.340 | 3.360 | 3.210 | 3.230 | 2.902 | 2,343,683 |
| 2023-06-13 | 3.340 | 3.420 | 3.310 | 3.320 | 2.982 | 1,960,553 |
| 2023-06-12 | 3.320 | 3.355 | 3.250 | 3.290 | 2.956 | 2,731,938 |
| 2023-06-09 | 3.440 | 3.440 | 3.350 | 3.400 | 3.054 | 2,886,296 |
| 2023-06-08 | 3.570 | 3.580 | 3.390 | 3.450 | 3.099 | 2,811,428 |
| 2023-06-07 | 3.560 | 3.590 | 3.535 | 3.580 | 3.216 | 2,496,466 |
| 2023-06-06 | 3.500 | 3.570 | 3.460 | 3.550 | 3.189 | 1,449,135 |
| 2023-06-05 | 3.640 | 3.650 | 3.535 | 3.540 | 3.180 | 1,477,383 |
| 2023-06-02 | 3.500 | 3.610 | 3.500 | 3.580 | 3.216 | 1,749,581 |
| 2023-06-01 | 3.330 | 3.480 | 3.330 | 3.430 | 3.081 | 1,719,869 |
| 2023-05-31 | 3.300 | 3.390 | 3.280 | 3.360 | 3.018 | 2,618,769 |
| 2023-05-30 | 3.460 | 3.485 | 3.360 | 3.400 | 3.054 | 1,501,037 |
| 2023-05-29 | 3.470 | 3.570 | 3.470 | 3.540 | 3.168 | 732,544 |
| 2023-05-26 | 3.520 | 3.540 | 3.460 | 3.490 | 3.124 | 1,138,538 |
| 2023-05-25 | 3.610 | 3.610 | 3.500 | 3.510 | 3.142 | 1,288,713 |
| 2023-05-24 | 3.650 | 3.670 | 3.580 | 3.660 | 3.276 | 1,565,864 |
| 2023-05-23 | 3.600 | 3.675 | 3.600 | 3.610 | 3.231 | 1,776,126 |
| 2023-05-19 | 3.630 | 3.630 | 3.560 | 3.580 | 3.204 | 1,433,673 |
| 2023-05-18 | 3.500 | 3.580 | 3.470 | 3.580 | 3.204 | 1,207,384 |
| 2023-05-17 | 3.460 | 3.540 | 3.405 | 3.520 | 3.151 | 1,836,795 |
| 2023-05-16 | 3.450 | 3.520 | 3.415 | 3.430 | 3.070 | 1,288,769 |
| 2023-05-15 | 3.350 | 3.480 | 3.340 | 3.480 | 3.115 | 2,704,731 |
| 2023-05-12 | 3.350 | 3.430 | 3.280 | 3.360 | 3.007 | 2,624,749 |
| 2023-05-11 | 3.400 | 3.400 | 3.240 | 3.340 | 2.989 | 4,601,791 |
| 2023-05-10 | 3.580 | 3.600 | 3.495 | 3.510 | 3.142 | 2,440,079 |
| 2023-05-09 | 3.580 | 3.620 | 3.545 | 3.580 | 3.204 | 1,832,413 |
| 2023-05-08 | 3.670 | 3.700 | 3.610 | 3.620 | 3.240 | 1,915,183 |
| 2023-05-05 | 3.590 | 3.630 | 3.550 | 3.580 | 3.204 | 2,136,868 |
| 2023-05-04 | 3.450 | 3.490 | 3.390 | 3.470 | 3.106 | 2,024,499 |
| 2023-05-03 | 3.470 | 3.520 | 3.380 | 3.450 | 3.088 | 3,354,555 |
| 2023-05-02 | 3.610 | 3.620 | 3.420 | 3.530 | 3.159 | 3,999,246 |
| 2023-05-01 | 3.700 | 3.760 | 3.640 | 3.660 | 3.276 | 2,177,353 |
| 2023-04-28 | 3.700 | 3.790 | 3.640 | 3.740 | 3.347 | 1,758,879 |
| 2023-04-27 | 3.670 | 3.730 | 3.630 | 3.670 | 3.285 | 1,329,656 |
| 2023-04-26 | 3.740 | 3.765 | 3.640 | 3.660 | 3.264 | 3,447,025 |
| 2023-04-25 | 3.920 | 3.920 | 3.740 | 3.770 | 3.362 | 5,193,236 |
| 2023-04-24 | 3.890 | 3.970 | 3.860 | 3.950 | 3.523 | 6,148,184 |
| 2023-04-21 | 3.860 | 3.925 | 3.840 | 3.900 | 3.478 | 2,448,993 |
| 2023-04-20 | 3.950 | 3.950 | 3.810 | 3.830 | 3.416 | 4,237,613 |
| 2023-04-19 | 3.990 | 4.025 | 3.950 | 4.010 | 3.576 | 3,483,723 |
| 2023-04-18 | 4.050 | 4.100 | 3.980 | 4.040 | 3.603 | 2,307,138 |
| 2023-04-17 | 4.050 | 4.115 | 4.030 | 4.050 | 3.612 | 2,220,474 |
| 2023-04-14 | 4.080 | 4.120 | 4.030 | 4.080 | 3.639 | 2,642,894 |
| 2023-04-13 | 4.150 | 4.150 | 4.030 | 4.090 | 3.648 | 2,659,826 |
| 2023-04-12 | 4.140 | 4.170 | 4.090 | 4.120 | 3.674 | 3,047,898 |
| 2023-04-11 | 4.150 | 4.170 | 4.085 | 4.120 | 3.674 | 1,887,927 |
| 2023-04-10 | 4.040 | 4.140 | 4.030 | 4.120 | 3.674 | 2,023,219 |
| 2023-04-06 | 4.120 | 4.120 | 4.025 | 4.040 | 3.603 | 2,258,687 |
| 2023-04-05 | 4.150 | 4.200 | 4.080 | 4.120 | 3.674 | 2,046,823 |
| 2023-04-04 | 4.220 | 4.250 | 4.100 | 4.190 | 3.737 | 2,779,539 |
| 2023-04-03 | 4.200 | 4.200 | 4.080 | 4.200 | 3.746 | 4,788,298 |
| 2023-03-31 | 3.980 | 4.050 | 3.940 | 3.950 | 3.523 | 2,450,060 |
| 2023-03-30 | 4.010 | 4.030 | 3.930 | 3.960 | 3.532 | 1,396,182 |
| 2023-03-29 | 3.990 | 4.020 | 3.940 | 3.990 | 3.547 | 1,725,142 |
| 2023-03-28 | 3.930 | 3.980 | 3.860 | 3.950 | 3.511 | 1,862,246 |
| 2023-03-27 | 3.910 | 3.940 | 3.830 | 3.940 | 3.502 | 2,540,735 |
| 2023-03-24 | 3.750 | 3.875 | 3.720 | 3.850 | 3.422 | 2,622,818 |
| 2023-03-23 | 3.900 | 3.995 | 3.820 | 3.850 | 3.422 | 1,961,455 |
| 2023-03-22 | 3.940 | 4.010 | 3.860 | 3.860 | 3.431 | 3,350,832 |
| 2023-03-21 | 3.820 | 3.940 | 3.790 | 3.900 | 3.467 | 2,910,912 |
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.