Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4.180 | 4.220 | 4.110 | 4.140 | 3.568 | 3,464,695 |
| 2022-01-06 | 4.150 | 4.175 | 4.030 | 4.130 | 3.559 | 3,497,943 |
| 2022-01-05 | 4.080 | 4.180 | 3.970 | 3.990 | 3.439 | 3,859,152 |
| 2022-01-04 | 3.930 | 4.090 | 3.900 | 4.080 | 3.516 | 4,310,598 |
| 2021-12-31 | 3.800 | 3.870 | 3.770 | 3.850 | 3.318 | 1,272,835 |
| 2021-12-30 | 3.890 | 3.910 | 3.820 | 3.820 | 3.292 | 1,511,163 |
| 2021-12-29 | 3.650 | 3.880 | 3.650 | 3.880 | 3.344 | 2,471,367 |
| 2021-12-24 | 3.590 | 3.590 | 3.560 | 3.590 | 3.094 | 319,754 |
| 2021-12-23 | 3.590 | 3.620 | 3.570 | 3.580 | 3.085 | 2,830,771 |
| 2021-12-22 | 3.590 | 3.650 | 3.545 | 3.570 | 3.077 | 2,400,432 |
| 2021-12-21 | 3.490 | 3.625 | 3.470 | 3.620 | 3.120 | 3,396,160 |
| 2021-12-20 | 3.210 | 3.410 | 3.210 | 3.410 | 2.939 | 2,883,121 |
| 2021-12-17 | 3.500 | 3.550 | 3.375 | 3.510 | 3.025 | 20,145,420 |
| 2021-12-16 | 3.600 | 3.680 | 3.550 | 3.610 | 3.111 | 4,451,889 |
| 2021-12-15 | 3.300 | 3.520 | 3.245 | 3.500 | 3.016 | 5,567,798 |
| 2021-12-14 | 3.500 | 3.530 | 3.370 | 3.400 | 2.930 | 3,936,743 |
| 2021-12-13 | 3.640 | 3.670 | 3.530 | 3.570 | 3.077 | 2,635,030 |
| 2021-12-10 | 3.620 | 3.700 | 3.560 | 3.680 | 3.172 | 2,431,787 |
| 2021-12-09 | 3.610 | 3.680 | 3.580 | 3.680 | 3.172 | 2,744,528 |
| 2021-12-08 | 3.680 | 3.720 | 3.650 | 3.700 | 3.189 | 2,316,962 |
| 2021-12-07 | 3.700 | 3.750 | 3.580 | 3.670 | 3.163 | 3,492,070 |
| 2021-12-06 | 3.450 | 3.560 | 3.390 | 3.500 | 3.016 | 5,309,533 |
| 2021-12-03 | 3.460 | 3.540 | 3.190 | 3.280 | 2.827 | 5,368,219 |
| 2021-12-02 | 3.190 | 3.390 | 3.080 | 3.380 | 2.913 | 3,862,944 |
| 2021-12-01 | 3.490 | 3.530 | 3.255 | 3.310 | 2.853 | 2,612,785 |
| 2021-11-30 | 3.430 | 3.540 | 3.310 | 3.430 | 2.956 | 14,006,360 |
| 2021-11-29 | 3.800 | 3.800 | 3.550 | 3.570 | 3.077 | 3,150,014 |
| 2021-11-26 | 3.490 | 3.590 | 3.360 | 3.530 | 3.042 | 4,874,294 |
| 2021-11-25 | 3.760 | 3.810 | 3.740 | 3.800 | 3.275 | 784,235 |
| 2021-11-24 | 3.740 | 3.800 | 3.730 | 3.740 | 3.223 | 2,174,967 |
| 2021-11-23 | 3.670 | 3.780 | 3.670 | 3.730 | 3.215 | 2,096,847 |
| 2021-11-22 | 3.580 | 3.750 | 3.550 | 3.650 | 3.146 | 1,952,484 |
| 2021-11-19 | 3.750 | 3.750 | 3.580 | 3.640 | 3.137 | 2,719,244 |
| 2021-11-18 | 3.800 | 3.880 | 3.790 | 3.810 | 3.284 | 1,578,343 |
| 2021-11-17 | 3.760 | 3.870 | 3.730 | 3.750 | 3.232 | 2,309,072 |
| 2021-11-16 | 3.890 | 3.950 | 3.780 | 3.780 | 3.258 | 3,268,323 |
| 2021-11-15 | 3.700 | 3.870 | 3.630 | 3.850 | 3.318 | 2,627,048 |
| 2021-11-12 | 3.670 | 3.800 | 3.660 | 3.710 | 3.197 | 2,747,090 |
| 2021-11-11 | 3.680 | 3.740 | 3.670 | 3.680 | 3.172 | 1,208,527 |
| 2021-11-10 | 3.760 | 3.800 | 3.640 | 3.640 | 3.137 | 2,284,906 |
| 2021-11-09 | 3.800 | 3.800 | 3.710 | 3.770 | 3.249 | 1,603,258 |
| 2021-11-08 | 3.700 | 3.830 | 3.700 | 3.780 | 3.258 | 3,146,146 |
| 2021-11-05 | 3.610 | 3.740 | 3.530 | 3.690 | 3.180 | 3,448,998 |
| 2021-11-04 | 3.690 | 3.740 | 3.570 | 3.570 | 3.077 | 2,232,989 |
| 2021-11-03 | 3.580 | 3.690 | 3.540 | 3.570 | 3.077 | 2,144,004 |
| 2021-11-02 | 3.650 | 3.700 | 3.620 | 3.660 | 3.154 | 1,913,797 |
| 2021-11-01 | 3.640 | 3.740 | 3.640 | 3.670 | 3.163 | 2,623,810 |
| 2021-10-29 | 3.670 | 3.685 | 3.560 | 3.600 | 3.103 | 2,575,917 |
| 2021-10-28 | 3.670 | 3.745 | 3.530 | 3.670 | 3.163 | 4,425,572 |
| 2021-10-27 | 3.600 | 3.650 | 3.520 | 3.580 | 3.085 | 3,077,234 |
| 2021-10-26 | 3.690 | 3.700 | 3.610 | 3.630 | 3.128 | 2,665,690 |
| 2021-10-25 | 3.560 | 3.680 | 3.560 | 3.660 | 3.154 | 2,901,597 |
| 2021-10-22 | 3.410 | 3.540 | 3.410 | 3.490 | 3.008 | 3,094,936 |
| 2021-10-21 | 3.450 | 3.460 | 3.290 | 3.390 | 2.922 | 2,969,313 |
| 2021-10-20 | 3.390 | 3.510 | 3.340 | 3.470 | 2.991 | 2,614,566 |
| 2021-10-19 | 3.420 | 3.450 | 3.370 | 3.410 | 2.939 | 1,826,387 |
| 2021-10-18 | 3.510 | 3.530 | 3.360 | 3.440 | 2.965 | 4,366,432 |
| 2021-10-15 | 3.580 | 3.600 | 3.450 | 3.480 | 2.999 | 2,270,034 |
| 2021-10-14 | 3.470 | 3.540 | 3.420 | 3.530 | 3.042 | 2,691,560 |
← NewerPage 21 of 21 · 1,259 trading days
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.