Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 6.250 | 6.280 | 6.170 | 6.260 | 6.175 | 872,513 |
| 2025-10-31 | 6.250 | 6.300 | 6.140 | 6.230 | 6.145 | 2,503,682 |
| 2025-10-30 | 6.160 | 6.310 | 6.120 | 6.220 | 6.122 | 1,119,649 |
| 2025-10-29 | 6.400 | 6.450 | 6.180 | 6.180 | 6.083 | 1,996,896 |
| 2025-10-28 | 6.380 | 6.410 | 6.310 | 6.340 | 6.241 | 1,879,750 |
| 2025-10-27 | 6.330 | 6.400 | 6.320 | 6.380 | 6.280 | 910,080 |
| 2025-10-24 | 6.400 | 6.450 | 6.330 | 6.330 | 6.231 | 1,055,942 |
| 2025-10-23 | 6.250 | 6.415 | 6.240 | 6.390 | 6.290 | 1,549,357 |
| 2025-10-22 | 6.070 | 6.220 | 6.070 | 6.180 | 6.083 | 1,394,236 |
| 2025-10-21 | 6.090 | 6.090 | 6.010 | 6.070 | 5.975 | 972,418 |
| 2025-10-20 | 6.030 | 6.120 | 5.985 | 6.100 | 6.004 | 1,095,414 |
| 2025-10-17 | 6.040 | 6.130 | 6.010 | 6.030 | 5.935 | 2,410,235 |
| 2025-10-16 | 6.060 | 6.100 | 5.930 | 5.940 | 5.847 | 1,071,994 |
| 2025-10-15 | 6.070 | 6.090 | 6.000 | 6.040 | 5.945 | 851,980 |
| 2025-10-14 | 5.940 | 6.020 | 5.940 | 5.980 | 5.886 | 4,374,729 |
| 2025-10-10 | 6.130 | 6.150 | 5.950 | 5.960 | 5.867 | 1,745,555 |
| 2025-10-09 | 6.340 | 6.440 | 6.155 | 6.190 | 6.093 | 1,625,496 |
| 2025-10-08 | 6.230 | 6.360 | 6.190 | 6.340 | 6.241 | 1,303,590 |
| 2025-10-07 | 6.150 | 6.220 | 6.135 | 6.200 | 6.103 | 1,023,654 |
| 2025-10-06 | 6.140 | 6.230 | 6.140 | 6.190 | 6.093 | 935,343 |
| 2025-10-03 | 6.100 | 6.140 | 6.080 | 6.120 | 6.024 | 1,263,670 |
| 2025-10-02 | 6.100 | 6.140 | 6.050 | 6.050 | 5.955 | 1,990,652 |
| 2025-10-01 | 6.010 | 6.120 | 5.970 | 6.100 | 6.004 | 1,729,671 |
| 2025-09-30 | 6.050 | 6.090 | 5.990 | 6.050 | 5.955 | 1,372,149 |
| 2025-09-29 | 6.110 | 6.170 | 6.015 | 6.080 | 5.985 | 1,023,146 |
| 2025-09-26 | 6.090 | 6.200 | 6.090 | 6.150 | 6.041 | 1,724,367 |
| 2025-09-25 | 6.040 | 6.150 | 5.990 | 6.100 | 5.992 | 1,114,890 |
| 2025-09-24 | 6.080 | 6.120 | 6.020 | 6.040 | 5.933 | 1,989,287 |
| 2025-09-23 | 6.030 | 6.170 | 5.990 | 6.010 | 5.903 | 1,140,966 |
| 2025-09-22 | 5.850 | 6.040 | 5.840 | 6.000 | 5.893 | 2,115,996 |
| 2025-09-19 | 6.000 | 6.030 | 5.870 | 5.890 | 5.785 | 8,472,867 |
| 2025-09-18 | 6.140 | 6.180 | 6.010 | 6.020 | 5.913 | 2,077,967 |
| 2025-09-17 | 5.880 | 6.170 | 5.880 | 6.110 | 6.001 | 4,533,162 |
| 2025-09-16 | 5.750 | 5.950 | 5.750 | 5.910 | 5.805 | 2,806,307 |
| 2025-09-15 | 5.710 | 5.770 | 5.690 | 5.730 | 5.628 | 2,469,476 |
| 2025-09-12 | 5.710 | 5.750 | 5.680 | 5.710 | 5.609 | 1,026,671 |
| 2025-09-11 | 5.710 | 5.745 | 5.615 | 5.690 | 5.589 | 2,324,021 |
| 2025-09-10 | 5.470 | 5.780 | 5.470 | 5.770 | 5.668 | 3,526,228 |
| 2025-09-09 | 5.300 | 5.480 | 5.300 | 5.470 | 5.373 | 1,711,743 |
| 2025-09-08 | 5.200 | 5.310 | 5.195 | 5.290 | 5.196 | 1,541,234 |
| 2025-09-05 | 5.240 | 5.270 | 5.175 | 5.190 | 5.098 | 1,633,288 |
| 2025-09-04 | 5.260 | 5.330 | 5.230 | 5.310 | 5.216 | 1,044,742 |
| 2025-09-03 | 5.450 | 5.465 | 5.270 | 5.290 | 5.196 | 1,486,818 |
| 2025-09-02 | 5.350 | 5.490 | 5.320 | 5.460 | 5.363 | 1,242,817 |
| 2025-08-29 | 5.390 | 5.410 | 5.355 | 5.390 | 5.294 | 910,835 |
| 2025-08-28 | 5.440 | 5.440 | 5.380 | 5.420 | 5.311 | 1,020,553 |
| 2025-08-27 | 5.390 | 5.430 | 5.360 | 5.420 | 5.311 | 929,715 |
| 2025-08-26 | 5.430 | 5.440 | 5.360 | 5.390 | 5.282 | 2,926,471 |
| 2025-08-25 | 5.480 | 5.480 | 5.415 | 5.460 | 5.350 | 1,036,715 |
| 2025-08-22 | 5.400 | 5.530 | 5.390 | 5.490 | 5.380 | 2,298,682 |
| 2025-08-21 | 5.190 | 5.415 | 5.190 | 5.390 | 5.282 | 1,653,105 |
| 2025-08-20 | 5.230 | 5.290 | 5.200 | 5.210 | 5.105 | 1,330,217 |
| 2025-08-19 | 5.350 | 5.375 | 5.230 | 5.250 | 5.144 | 1,171,448 |
| 2025-08-18 | 5.300 | 5.380 | 5.270 | 5.370 | 5.262 | 1,235,952 |
| 2025-08-15 | 5.270 | 5.340 | 5.240 | 5.330 | 5.223 | 699,382 |
| 2025-08-14 | 5.280 | 5.310 | 5.230 | 5.300 | 5.193 | 2,656,999 |
| 2025-08-13 | 5.370 | 5.405 | 5.250 | 5.290 | 5.184 | 1,446,395 |
| 2025-08-12 | 5.300 | 5.420 | 5.300 | 5.390 | 5.282 | 818,836 |
| 2025-08-11 | 5.330 | 5.360 | 5.260 | 5.320 | 5.213 | 938,447 |
| 2025-08-08 | 5.340 | 5.370 | 5.280 | 5.340 | 5.233 | 917,009 |
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.