Tamarack Valley Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 4 of 21 · 1,258 trading daysOlder →

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.