Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-26 | 3.540 | 3.610 | 3.280 | 3.290 | 2.878 | 5,332,463 |
| 2022-09-23 | 3.770 | 3.780 | 3.520 | 3.540 | 3.096 | 7,405,953 |
| 2022-09-22 | 4.110 | 4.170 | 3.885 | 3.890 | 3.402 | 4,751,315 |
| 2022-09-21 | 4.200 | 4.220 | 4.005 | 4.030 | 3.525 | 4,292,448 |
| 2022-09-20 | 4.120 | 4.130 | 3.970 | 4.120 | 3.603 | 5,358,064 |
| 2022-09-19 | 3.980 | 4.140 | 3.930 | 4.130 | 3.612 | 4,575,630 |
| 2022-09-16 | 3.940 | 4.090 | 3.840 | 4.080 | 3.568 | 9,632,695 |
| 2022-09-15 | 3.970 | 3.990 | 3.910 | 3.950 | 3.455 | 2,915,311 |
| 2022-09-14 | 3.970 | 4.095 | 3.960 | 4.020 | 3.516 | 4,917,945 |
| 2022-09-13 | 3.980 | 4.005 | 3.870 | 3.910 | 3.420 | 5,184,647 |
| 2022-09-12 | 3.800 | 4.010 | 3.790 | 3.990 | 3.490 | 8,107,943 |
| 2022-09-09 | 3.870 | 4.040 | 3.860 | 3.980 | 3.481 | 4,284,690 |
| 2022-09-08 | 3.810 | 3.840 | 3.730 | 3.770 | 3.297 | 2,563,592 |
| 2022-09-07 | 3.900 | 3.900 | 3.730 | 3.780 | 3.306 | 3,391,676 |
| 2022-09-06 | 4.160 | 4.160 | 3.975 | 4.000 | 3.499 | 1,756,317 |
| 2022-09-02 | 4.140 | 4.140 | 4.020 | 4.070 | 3.560 | 1,682,390 |
| 2022-09-01 | 4.100 | 4.130 | 3.920 | 3.980 | 3.481 | 3,177,098 |
| 2022-08-31 | 4.150 | 4.290 | 4.105 | 4.190 | 3.665 | 2,170,010 |
| 2022-08-30 | 4.400 | 4.400 | 4.220 | 4.270 | 3.735 | 2,685,206 |
| 2022-08-29 | 4.300 | 4.590 | 4.250 | 4.510 | 3.936 | 4,118,455 |
| 2022-08-26 | 4.350 | 4.380 | 4.250 | 4.270 | 3.726 | 1,969,776 |
| 2022-08-25 | 4.360 | 4.450 | 4.325 | 4.330 | 3.779 | 2,060,806 |
| 2022-08-24 | 4.340 | 4.370 | 4.240 | 4.340 | 3.787 | 3,914,857 |
| 2022-08-23 | 4.280 | 4.380 | 4.245 | 4.320 | 3.770 | 4,656,698 |
| 2022-08-22 | 4.050 | 4.220 | 3.980 | 4.220 | 3.683 | 3,046,696 |
| 2022-08-19 | 4.180 | 4.200 | 4.120 | 4.170 | 3.639 | 1,878,231 |
| 2022-08-18 | 4.050 | 4.240 | 4.050 | 4.220 | 3.683 | 4,396,923 |
| 2022-08-17 | 3.920 | 4.020 | 3.900 | 3.980 | 3.473 | 2,522,881 |
| 2022-08-16 | 4.140 | 4.200 | 3.910 | 3.920 | 3.421 | 4,031,459 |
| 2022-08-15 | 4.000 | 4.135 | 3.890 | 4.080 | 3.561 | 3,739,274 |
| 2022-08-12 | 4.120 | 4.250 | 4.060 | 4.180 | 3.648 | 3,965,102 |
| 2022-08-11 | 4.000 | 4.190 | 3.990 | 4.180 | 3.648 | 4,016,424 |
| 2022-08-10 | 3.930 | 3.985 | 3.820 | 3.920 | 3.421 | 2,512,638 |
| 2022-08-09 | 3.970 | 4.000 | 3.870 | 3.920 | 3.421 | 2,248,530 |
| 2022-08-08 | 3.840 | 3.920 | 3.750 | 3.910 | 3.412 | 1,782,689 |
| 2022-08-05 | 3.680 | 3.890 | 3.600 | 3.840 | 3.351 | 3,729,381 |
| 2022-08-04 | 3.970 | 3.990 | 3.700 | 3.710 | 3.238 | 4,779,503 |
| 2022-08-03 | 4.300 | 4.330 | 3.970 | 3.990 | 3.482 | 2,923,116 |
| 2022-08-02 | 4.200 | 4.360 | 4.150 | 4.250 | 3.709 | 2,385,133 |
| 2022-07-29 | 4.580 | 4.620 | 4.370 | 4.450 | 3.883 | 5,016,605 |
| 2022-07-28 | 4.510 | 4.520 | 4.360 | 4.490 | 3.918 | 2,746,757 |
| 2022-07-27 | 4.190 | 4.440 | 4.180 | 4.420 | 3.849 | 2,779,707 |
| 2022-07-26 | 4.220 | 4.270 | 4.105 | 4.170 | 3.631 | 2,988,470 |
| 2022-07-25 | 4.050 | 4.220 | 4.020 | 4.140 | 3.605 | 2,321,097 |
| 2022-07-22 | 4.100 | 4.170 | 3.980 | 3.990 | 3.474 | 1,856,226 |
| 2022-07-21 | 4.130 | 4.180 | 4.030 | 4.100 | 3.570 | 3,007,556 |
| 2022-07-20 | 4.200 | 4.295 | 4.120 | 4.280 | 3.727 | 1,655,985 |
| 2022-07-19 | 4.100 | 4.240 | 4.050 | 4.220 | 3.674 | 2,548,289 |
| 2022-07-18 | 3.990 | 4.180 | 3.920 | 4.050 | 3.526 | 3,797,483 |
| 2022-07-15 | 3.850 | 3.890 | 3.730 | 3.820 | 3.326 | 2,470,124 |
| 2022-07-14 | 3.650 | 3.730 | 3.480 | 3.730 | 3.248 | 5,148,552 |
| 2022-07-13 | 3.710 | 3.860 | 3.670 | 3.790 | 3.300 | 2,952,757 |
| 2022-07-12 | 3.800 | 3.860 | 3.690 | 3.820 | 3.326 | 3,832,121 |
| 2022-07-11 | 3.960 | 4.020 | 3.880 | 3.980 | 3.465 | 3,133,183 |
| 2022-07-08 | 4.230 | 4.260 | 4.040 | 4.110 | 3.579 | 3,151,742 |
| 2022-07-07 | 3.940 | 4.190 | 3.930 | 4.170 | 3.631 | 4,649,754 |
| 2022-07-06 | 4.000 | 4.080 | 3.580 | 3.780 | 3.291 | 6,699,839 |
| 2022-07-05 | 4.220 | 4.340 | 3.920 | 4.060 | 3.535 | 7,078,402 |
| 2022-07-04 | 4.460 | 4.610 | 4.360 | 4.570 | 3.979 | 2,257,955 |
| 2022-06-30 | 4.250 | 4.460 | 4.250 | 4.330 | 3.770 | 2,810,374 |
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.