Tamarack Valley Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	3.640	3.745	3.590	3.710	3.298	2,874,602
2023-03-17	3.720	3.740	3.570	3.630	3.227	3,454,639
2023-03-16	3.530	3.770	3.480	3.760	3.342	4,116,017
2023-03-15	3.680	3.690	3.475	3.600	3.200	7,597,230
2023-03-14	3.860	4.005	3.790	3.810	3.387	3,417,923
2023-03-13	3.860	3.970	3.760	3.870	3.440	3,289,189
2023-03-10	4.050	4.115	3.980	4.010	3.565	3,235,266
2023-03-09	4.110	4.195	4.030	4.050	3.600	2,575,736
2023-03-08	4.090	4.190	4.025	4.090	3.636	2,944,663
2023-03-07	4.270	4.280	4.100	4.130	3.671	3,311,752
2023-03-06	4.300	4.345	4.250	4.290	3.814	3,197,317
2023-03-03	4.270	4.370	4.190	4.320	3.840	5,611,075
2023-03-02	4.440	4.450	4.240	4.300	3.823	8,243,525
2023-03-01	4.350	4.505	4.340	4.480	3.983	4,385,625
2023-02-28	4.470	4.470	4.320	4.340	3.858	5,173,901
2023-02-27	4.360	4.470	4.290	4.380	3.894	4,486,190
2023-02-24	4.090	4.340	4.050	4.330	3.838	5,539,300
2023-02-23	4.110	4.170	4.040	4.150	3.678	1,914,084
2023-02-22	4.020	4.105	3.965	4.030	3.572	2,557,390
2023-02-21	4.160	4.200	4.010	4.020	3.563	3,885,338
2023-02-17	4.270	4.270	4.130	4.150	3.678	4,335,196
2023-02-16	4.400	4.450	4.340	4.350	3.855	2,713,097
2023-02-15	4.600	4.600	4.365	4.420	3.917	6,146,546
2023-02-14	4.520	4.660	4.490	4.650	4.121	2,599,639
2023-02-13	4.630	4.665	4.560	4.580	4.059	2,774,361
2023-02-10	4.670	4.700	4.460	4.650	4.121	7,504,276
2023-02-09	4.730	4.740	4.670	4.670	4.139	1,293,206
2023-02-08	4.770	4.820	4.715	4.730	4.192	1,876,140
2023-02-07	4.620	4.740	4.570	4.740	4.201	2,696,780
2023-02-06	4.580	4.600	4.460	4.590	4.068	2,081,171
2023-02-03	4.510	4.745	4.510	4.580	4.059	2,631,259
2023-02-02	4.670	4.720	4.470	4.510	3.997	2,484,851
2023-02-01	4.820	4.830	4.560	4.680	4.148	3,897,993
2023-01-31	4.750	4.830	4.680	4.820	4.272	2,481,567
2023-01-30	4.720	4.880	4.660	4.760	4.219	2,747,265
2023-01-27	4.660	4.815	4.620	4.790	4.234	5,097,706
2023-01-26	4.670	4.710	4.550	4.650	4.110	2,909,066
2023-01-25	4.650	4.650	4.530	4.600	4.066	2,062,986
2023-01-24	4.730	4.730	4.655	4.670	4.128	1,672,117
2023-01-23	4.770	4.780	4.650	4.710	4.163	1,921,377
2023-01-20	4.690	4.770	4.630	4.720	4.172	1,492,211
2023-01-19	4.580	4.720	4.520	4.660	4.119	1,668,617
2023-01-18	4.700	4.880	4.585	4.620	4.084	3,271,258
2023-01-17	4.540	4.650	4.510	4.640	4.101	2,124,893
2023-01-16	4.420	4.500	4.400	4.450	3.933	1,208,526
2023-01-13	4.410	4.490	4.370	4.420	3.907	1,232,345
2023-01-12	4.280	4.460	4.270	4.420	3.907	2,492,272
2023-01-11	4.270	4.290	4.195	4.240	3.748	2,109,854
2023-01-10	4.260	4.280	4.145	4.240	3.748	1,470,608
2023-01-09	4.280	4.330	4.210	4.250	3.756	1,551,398
2023-01-06	4.180	4.230	4.120	4.180	3.695	1,938,905
2023-01-05	4.110	4.230	4.090	4.100	3.624	1,860,953
2023-01-04	4.050	4.160	4.020	4.100	3.624	2,458,756
2023-01-03	4.370	4.390	4.080	4.130	3.650	3,067,279
2022-12-30	4.270	4.480	4.240	4.460	3.942	1,619,966
2022-12-29	4.230	4.340	4.200	4.300	3.801	1,314,883
2022-12-28	4.480	4.515	4.250	4.290	3.780	2,341,695
2022-12-23	4.290	4.500	4.280	4.480	3.948	2,097,949
2022-12-22	4.330	4.340	4.160	4.210	3.710	2,446,151
2022-12-21	4.180	4.330	4.180	4.300	3.789	2,723,212

← NewerPage 16 of 21 · 1,259 trading daysOlder →

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.