Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-29 | 4.900 | 4.930 | 4.480 | 4.500 | 3.918 | 3,567,341 |
| 2022-06-28 | 4.660 | 4.850 | 4.630 | 4.820 | 4.188 | 4,492,818 |
| 2022-06-27 | 4.470 | 4.540 | 4.360 | 4.510 | 3.919 | 5,089,586 |
| 2022-06-24 | 4.290 | 4.470 | 4.210 | 4.360 | 3.788 | 4,373,867 |
| 2022-06-23 | 4.600 | 4.650 | 4.120 | 4.150 | 3.606 | 6,912,587 |
| 2022-06-22 | 4.580 | 4.750 | 4.550 | 4.580 | 3.980 | 4,387,233 |
| 2022-06-21 | 5.050 | 5.140 | 4.950 | 5.060 | 4.397 | 3,177,619 |
| 2022-06-20 | 4.710 | 4.940 | 4.690 | 4.900 | 4.258 | 2,290,666 |
| 2022-06-17 | 5.260 | 5.330 | 4.790 | 4.860 | 4.223 | 6,552,103 |
| 2022-06-16 | 5.400 | 5.480 | 5.250 | 5.260 | 4.570 | 5,393,931 |
| 2022-06-15 | 5.810 | 5.870 | 5.490 | 5.630 | 4.892 | 3,244,579 |
| 2022-06-14 | 6.150 | 6.180 | 5.720 | 5.770 | 5.014 | 3,436,237 |
| 2022-06-13 | 5.980 | 6.100 | 5.730 | 6.010 | 5.222 | 5,621,893 |
| 2022-06-10 | 6.300 | 6.400 | 6.110 | 6.220 | 5.405 | 3,899,694 |
| 2022-06-09 | 6.350 | 6.460 | 6.210 | 6.340 | 5.509 | 5,726,286 |
| 2022-06-08 | 6.380 | 6.480 | 6.260 | 6.360 | 5.526 | 6,555,463 |
| 2022-06-07 | 5.950 | 6.290 | 5.890 | 6.250 | 5.431 | 8,705,581 |
| 2022-06-06 | 5.750 | 5.995 | 5.700 | 5.940 | 5.161 | 8,935,427 |
| 2022-06-03 | 5.380 | 5.740 | 5.330 | 5.620 | 4.883 | 9,148,860 |
| 2022-06-02 | 5.220 | 5.495 | 5.190 | 5.350 | 4.649 | 4,566,542 |
| 2022-06-01 | 5.390 | 5.460 | 5.230 | 5.320 | 4.623 | 2,686,917 |
| 2022-05-31 | 5.500 | 5.600 | 5.185 | 5.280 | 4.588 | 6,343,060 |
| 2022-05-30 | 5.210 | 5.400 | 5.200 | 5.400 | 4.692 | 2,699,766 |
| 2022-05-27 | 5.090 | 5.190 | 5.060 | 5.150 | 4.468 | 1,921,074 |
| 2022-05-26 | 5.150 | 5.230 | 5.060 | 5.120 | 4.442 | 2,610,531 |
| 2022-05-25 | 4.910 | 5.150 | 4.900 | 5.100 | 4.425 | 4,104,265 |
| 2022-05-24 | 4.780 | 4.890 | 4.780 | 4.890 | 4.242 | 3,432,293 |
| 2022-05-20 | 4.850 | 4.880 | 4.660 | 4.730 | 4.104 | 2,003,891 |
| 2022-05-19 | 4.650 | 4.865 | 4.640 | 4.790 | 4.156 | 1,624,896 |
| 2022-05-18 | 4.990 | 5.030 | 4.730 | 4.790 | 4.156 | 2,119,143 |
| 2022-05-17 | 4.870 | 4.990 | 4.860 | 4.930 | 4.277 | 3,017,874 |
| 2022-05-16 | 4.710 | 4.840 | 4.640 | 4.790 | 4.156 | 2,689,463 |
| 2022-05-13 | 4.460 | 4.610 | 4.440 | 4.560 | 3.956 | 2,524,742 |
| 2022-05-12 | 4.460 | 4.480 | 4.270 | 4.320 | 3.748 | 2,993,242 |
| 2022-05-11 | 4.500 | 4.665 | 4.470 | 4.500 | 3.904 | 2,750,869 |
| 2022-05-10 | 4.470 | 4.610 | 4.280 | 4.390 | 3.809 | 4,680,070 |
| 2022-05-09 | 4.890 | 4.890 | 4.360 | 4.440 | 3.852 | 8,221,794 |
| 2022-05-06 | 4.960 | 5.080 | 4.880 | 5.030 | 4.364 | 3,458,029 |
| 2022-05-05 | 5.170 | 5.230 | 4.870 | 4.950 | 4.294 | 5,776,474 |
| 2022-05-04 | 5.350 | 5.350 | 4.920 | 5.140 | 4.459 | 11,539,090 |
| 2022-05-03 | 4.930 | 5.220 | 4.870 | 5.200 | 4.511 | 4,278,903 |
| 2022-05-02 | 4.940 | 4.970 | 4.810 | 4.960 | 4.303 | 2,821,979 |
| 2022-04-29 | 5.120 | 5.210 | 4.980 | 5.030 | 4.364 | 3,261,514 |
| 2022-04-28 | 4.910 | 5.130 | 4.810 | 5.100 | 4.425 | 2,960,607 |
| 2022-04-27 | 4.860 | 4.890 | 4.740 | 4.870 | 4.218 | 2,631,592 |
| 2022-04-26 | 4.900 | 4.940 | 4.750 | 4.840 | 4.192 | 2,254,581 |
| 2022-04-25 | 4.710 | 4.830 | 4.590 | 4.790 | 4.149 | 5,965,353 |
| 2022-04-22 | 5.130 | 5.180 | 4.915 | 4.950 | 4.287 | 4,199,437 |
| 2022-04-21 | 5.210 | 5.510 | 5.110 | 5.120 | 4.435 | 7,500,974 |
| 2022-04-20 | 5.180 | 5.220 | 5.105 | 5.130 | 4.443 | 2,788,719 |
| 2022-04-19 | 5.100 | 5.220 | 5.050 | 5.110 | 4.426 | 2,606,872 |
| 2022-04-18 | 5.150 | 5.340 | 5.110 | 5.280 | 4.573 | 3,508,810 |
| 2022-04-14 | 5.060 | 5.150 | 5.000 | 5.060 | 4.383 | 2,287,922 |
| 2022-04-13 | 5.010 | 5.150 | 4.940 | 5.080 | 4.400 | 2,259,693 |
| 2022-04-12 | 4.900 | 5.010 | 4.860 | 4.970 | 4.305 | 3,614,997 |
| 2022-04-11 | 4.950 | 4.950 | 4.760 | 4.790 | 4.149 | 3,275,890 |
| 2022-04-08 | 4.960 | 5.070 | 4.930 | 5.030 | 4.357 | 4,571,279 |
| 2022-04-07 | 4.840 | 4.970 | 4.825 | 4.960 | 4.296 | 2,448,511 |
| 2022-04-06 | 4.920 | 5.010 | 4.750 | 4.820 | 4.175 | 4,154,514 |
| 2022-04-05 | 5.080 | 5.150 | 4.880 | 4.900 | 4.244 | 3,711,931 |
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.