Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 9.740 | 9.760 | 9.450 | 9.500 | 9.402 | 1,434,848 |
| 2026-01-28 | 9.350 | 9.600 | 9.340 | 9.480 | 9.382 | 3,362,166 |
| 2026-01-27 | 8.810 | 9.310 | 8.810 | 9.300 | 9.204 | 2,906,328 |
| 2026-01-26 | 8.830 | 8.880 | 8.680 | 8.840 | 8.749 | 884,439 |
| 2026-01-23 | 9.000 | 9.145 | 8.730 | 8.780 | 8.689 | 1,926,675 |
| 2026-01-22 | 8.750 | 8.890 | 8.645 | 8.880 | 8.788 | 2,116,018 |
| 2026-01-21 | 8.510 | 8.770 | 8.490 | 8.760 | 8.669 | 1,837,918 |
| 2026-01-20 | 8.450 | 8.600 | 8.350 | 8.400 | 8.313 | 1,610,578 |
| 2026-01-19 | 8.290 | 8.460 | 8.270 | 8.420 | 8.333 | 491,325 |
| 2026-01-16 | 8.400 | 8.490 | 8.310 | 8.330 | 8.244 | 1,257,226 |
| 2026-01-15 | 8.050 | 8.365 | 7.960 | 8.310 | 8.224 | 2,847,293 |
| 2026-01-14 | 8.040 | 8.260 | 8.040 | 8.160 | 8.076 | 1,887,963 |
| 2026-01-13 | 7.860 | 8.020 | 7.820 | 8.010 | 7.927 | 1,716,978 |
| 2026-01-12 | 7.720 | 7.780 | 7.660 | 7.760 | 7.680 | 1,739,524 |
| 2026-01-09 | 7.700 | 7.750 | 7.665 | 7.750 | 7.670 | 1,365,173 |
| 2026-01-08 | 7.500 | 7.690 | 7.500 | 7.650 | 7.571 | 1,294,023 |
| 2026-01-07 | 7.560 | 7.670 | 7.430 | 7.530 | 7.452 | 2,241,610 |
| 2026-01-06 | 7.770 | 7.775 | 7.560 | 7.620 | 7.541 | 1,234,957 |
| 2026-01-05 | 7.750 | 7.830 | 7.480 | 7.670 | 7.591 | 2,939,057 |
| 2026-01-02 | 7.980 | 8.075 | 7.885 | 8.050 | 7.967 | 1,193,261 |
| 2025-12-31 | 8.080 | 8.150 | 7.980 | 7.980 | 7.898 | 747,590 |
| 2025-12-30 | 8.080 | 8.225 | 8.080 | 8.120 | 8.023 | 979,989 |
| 2025-12-29 | 7.990 | 8.110 | 7.950 | 8.080 | 7.984 | 1,014,602 |
| 2025-12-24 | 8.000 | 8.070 | 7.970 | 7.970 | 7.875 | 652,198 |
| 2025-12-23 | 7.820 | 8.070 | 7.770 | 8.030 | 7.934 | 1,621,990 |
| 2025-12-22 | 7.740 | 7.810 | 7.690 | 7.790 | 7.697 | 1,495,001 |
| 2025-12-19 | 7.430 | 7.630 | 7.430 | 7.630 | 7.539 | 7,746,296 |
| 2025-12-18 | 7.600 | 7.650 | 7.420 | 7.430 | 7.341 | 1,187,724 |
| 2025-12-17 | 7.490 | 7.570 | 7.390 | 7.550 | 7.460 | 1,842,701 |
| 2025-12-16 | 7.600 | 7.640 | 7.320 | 7.330 | 7.243 | 3,441,204 |
| 2025-12-15 | 7.750 | 7.750 | 7.650 | 7.710 | 7.618 | 921,298 |
| 2025-12-12 | 7.670 | 7.830 | 7.620 | 7.790 | 7.697 | 1,837,704 |
| 2025-12-11 | 7.710 | 7.760 | 7.650 | 7.690 | 7.598 | 1,319,963 |
| 2025-12-10 | 7.770 | 7.810 | 7.640 | 7.770 | 7.677 | 1,408,944 |
| 2025-12-09 | 8.000 | 8.000 | 7.730 | 7.770 | 7.677 | 1,246,446 |
| 2025-12-08 | 8.010 | 8.065 | 7.890 | 7.980 | 7.885 | 1,111,663 |
| 2025-12-05 | 8.120 | 8.185 | 8.060 | 8.070 | 7.974 | 1,329,720 |
| 2025-12-04 | 8.150 | 8.235 | 8.020 | 8.120 | 8.023 | 1,496,150 |
| 2025-12-03 | 7.810 | 8.320 | 7.790 | 8.060 | 7.964 | 2,831,002 |
| 2025-12-02 | 7.840 | 7.870 | 7.735 | 7.770 | 7.677 | 619,410 |
| 2025-12-01 | 7.850 | 7.960 | 7.840 | 7.860 | 7.766 | 1,939,309 |
| 2025-11-28 | 7.650 | 7.835 | 7.620 | 7.810 | 7.717 | 1,487,435 |
| 2025-11-27 | 7.470 | 7.680 | 7.470 | 7.650 | 7.546 | 706,609 |
| 2025-11-26 | 7.480 | 7.590 | 7.430 | 7.560 | 7.457 | 1,222,384 |
| 2025-11-25 | 7.650 | 7.760 | 7.400 | 7.490 | 7.388 | 1,707,007 |
| 2025-11-24 | 7.660 | 7.790 | 7.580 | 7.750 | 7.644 | 2,177,512 |
| 2025-11-21 | 7.340 | 7.620 | 7.270 | 7.600 | 7.496 | 3,017,096 |
| 2025-11-20 | 7.440 | 7.625 | 7.320 | 7.350 | 7.250 | 1,932,406 |
| 2025-11-19 | 7.160 | 7.380 | 7.150 | 7.360 | 7.260 | 1,161,318 |
| 2025-11-18 | 6.980 | 7.305 | 6.950 | 7.270 | 7.171 | 1,047,320 |
| 2025-11-17 | 6.950 | 7.140 | 6.940 | 7.020 | 6.924 | 1,200,536 |
| 2025-11-14 | 6.940 | 6.985 | 6.820 | 6.970 | 6.875 | 1,646,030 |
| 2025-11-13 | 6.990 | 7.060 | 6.790 | 6.840 | 6.747 | 1,192,261 |
| 2025-11-12 | 6.920 | 7.040 | 6.900 | 6.960 | 6.865 | 2,501,141 |
| 2025-11-11 | 6.840 | 6.950 | 6.840 | 6.920 | 6.826 | 1,782,375 |
| 2025-11-10 | 6.630 | 6.840 | 6.600 | 6.820 | 6.727 | 1,735,597 |
| 2025-11-07 | 6.380 | 6.600 | 6.240 | 6.590 | 6.500 | 1,484,977 |
| 2025-11-06 | 6.320 | 6.460 | 6.305 | 6.350 | 6.264 | 996,468 |
| 2025-11-05 | 6.100 | 6.340 | 6.100 | 6.310 | 6.224 | 1,551,119 |
| 2025-11-04 | 6.160 | 6.190 | 6.060 | 6.110 | 6.027 | 1,108,910 |
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.