Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 5.090 | 5.150 | 5.000 | 5.040 | 4.365 | 2,360,566 |
| 2022-04-01 | 4.960 | 5.070 | 4.930 | 5.020 | 4.348 | 2,194,106 |
| 2022-03-31 | 5.020 | 5.100 | 4.960 | 4.960 | 4.296 | 3,192,020 |
| 2022-03-30 | 5.230 | 5.290 | 5.070 | 5.090 | 4.409 | 2,252,456 |
| 2022-03-29 | 5.020 | 5.200 | 4.890 | 5.170 | 4.471 | 3,403,875 |
| 2022-03-28 | 5.020 | 5.180 | 5.020 | 5.130 | 4.436 | 1,737,606 |
| 2022-03-25 | 5.090 | 5.260 | 5.060 | 5.250 | 4.540 | 2,684,755 |
| 2022-03-24 | 5.250 | 5.250 | 5.120 | 5.130 | 4.436 | 2,358,840 |
| 2022-03-23 | 5.280 | 5.370 | 5.225 | 5.260 | 4.549 | 3,816,844 |
| 2022-03-22 | 5.350 | 5.380 | 5.180 | 5.200 | 4.497 | 3,373,087 |
| 2022-03-21 | 5.310 | 5.390 | 5.280 | 5.350 | 4.627 | 3,517,975 |
| 2022-03-18 | 5.230 | 5.340 | 5.210 | 5.210 | 4.506 | 2,882,106 |
| 2022-03-17 | 5.230 | 5.260 | 5.130 | 5.240 | 4.532 | 2,531,153 |
| 2022-03-16 | 5.000 | 5.100 | 4.905 | 4.990 | 4.315 | 2,979,559 |
| 2022-03-15 | 4.550 | 4.970 | 4.550 | 4.910 | 4.246 | 4,028,404 |
| 2022-03-14 | 5.120 | 5.150 | 4.880 | 5.030 | 4.350 | 4,629,559 |
| 2022-03-11 | 5.300 | 5.335 | 5.220 | 5.310 | 4.592 | 3,595,643 |
| 2022-03-10 | 5.550 | 5.560 | 5.280 | 5.380 | 4.653 | 3,118,412 |
| 2022-03-09 | 5.370 | 5.580 | 5.260 | 5.360 | 4.635 | 4,080,589 |
| 2022-03-08 | 5.870 | 6.090 | 5.640 | 5.650 | 4.886 | 5,946,595 |
| 2022-03-07 | 5.700 | 5.810 | 5.610 | 5.680 | 4.912 | 5,465,708 |
| 2022-03-04 | 5.350 | 5.470 | 5.260 | 5.460 | 4.722 | 5,909,608 |
| 2022-03-03 | 5.300 | 5.350 | 5.130 | 5.170 | 4.471 | 2,872,485 |
| 2022-03-02 | 5.500 | 5.510 | 5.290 | 5.370 | 4.644 | 3,686,281 |
| 2022-03-01 | 5.220 | 5.370 | 5.220 | 5.350 | 4.627 | 3,279,068 |
| 2022-02-28 | 5.020 | 5.160 | 5.000 | 5.160 | 4.462 | 5,544,426 |
| 2022-02-25 | 4.800 | 5.000 | 4.770 | 4.950 | 4.281 | 4,065,181 |
| 2022-02-24 | 4.970 | 4.970 | 4.665 | 4.810 | 4.153 | 3,020,219 |
| 2022-02-23 | 4.710 | 4.820 | 4.690 | 4.710 | 4.066 | 2,645,912 |
| 2022-02-22 | 4.860 | 4.890 | 4.620 | 4.700 | 4.058 | 3,052,193 |
| 2022-02-18 | 4.710 | 4.760 | 4.600 | 4.710 | 4.066 | 5,845,173 |
| 2022-02-17 | 4.970 | 5.040 | 4.890 | 4.900 | 4.230 | 2,413,455 |
| 2022-02-16 | 5.040 | 5.130 | 4.970 | 4.970 | 4.291 | 3,960,898 |
| 2022-02-15 | 4.800 | 5.000 | 4.760 | 4.990 | 4.308 | 2,905,242 |
| 2022-02-14 | 5.050 | 5.060 | 4.900 | 4.920 | 4.248 | 3,360,358 |
| 2022-02-11 | 4.920 | 5.080 | 4.920 | 5.040 | 4.351 | 4,541,231 |
| 2022-02-10 | 4.870 | 4.980 | 4.845 | 4.880 | 4.213 | 2,790,555 |
| 2022-02-09 | 4.760 | 4.930 | 4.760 | 4.900 | 4.230 | 2,511,162 |
| 2022-02-08 | 4.940 | 4.940 | 4.760 | 4.760 | 4.110 | 3,529,522 |
| 2022-02-07 | 5.110 | 5.110 | 4.990 | 4.990 | 4.308 | 2,958,606 |
| 2022-02-04 | 5.190 | 5.260 | 5.110 | 5.120 | 4.420 | 3,927,653 |
| 2022-02-03 | 5.080 | 5.180 | 5.030 | 5.070 | 4.377 | 3,263,224 |
| 2022-02-02 | 5.000 | 5.200 | 5.000 | 5.150 | 4.446 | 4,390,265 |
| 2022-02-01 | 4.960 | 5.000 | 4.860 | 4.990 | 4.308 | 4,612,138 |
| 2022-01-31 | 4.850 | 4.960 | 4.700 | 4.930 | 4.256 | 5,988,539 |
| 2022-01-28 | 4.610 | 4.740 | 4.540 | 4.730 | 4.084 | 5,295,048 |
| 2022-01-27 | 4.700 | 4.780 | 4.485 | 4.520 | 3.895 | 3,970,677 |
| 2022-01-26 | 4.830 | 4.850 | 4.600 | 4.610 | 3.973 | 3,793,937 |
| 2022-01-25 | 4.500 | 4.710 | 4.360 | 4.690 | 4.042 | 2,981,531 |
| 2022-01-24 | 4.240 | 4.450 | 4.110 | 4.450 | 3.835 | 6,030,123 |
| 2022-01-21 | 4.550 | 4.580 | 4.320 | 4.460 | 3.844 | 5,200,477 |
| 2022-01-20 | 4.700 | 4.800 | 4.630 | 4.640 | 3.999 | 1,867,259 |
| 2022-01-19 | 4.860 | 4.860 | 4.710 | 4.720 | 4.068 | 2,367,653 |
| 2022-01-18 | 4.860 | 4.880 | 4.760 | 4.780 | 4.120 | 4,856,111 |
| 2022-01-17 | 4.740 | 4.840 | 4.730 | 4.800 | 4.137 | 2,375,525 |
| 2022-01-14 | 4.640 | 4.715 | 4.550 | 4.700 | 4.051 | 3,370,656 |
| 2022-01-13 | 4.720 | 4.720 | 4.550 | 4.600 | 3.964 | 3,433,663 |
| 2022-01-12 | 4.600 | 4.670 | 4.550 | 4.630 | 3.990 | 6,525,712 |
| 2022-01-11 | 4.300 | 4.495 | 4.260 | 4.450 | 3.835 | 5,459,000 |
| 2022-01-10 | 4.250 | 4.250 | 4.100 | 4.230 | 3.646 | 4,360,521 |
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.