Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5.380 | 5.425 | 5.325 | 5.340 | 5.233 | 748,856 |
| 2025-08-06 | 5.420 | 5.545 | 5.325 | 5.360 | 5.252 | 2,533,481 |
| 2025-08-05 | 5.290 | 5.410 | 5.260 | 5.400 | 5.291 | 1,114,822 |
| 2025-08-01 | 5.350 | 5.450 | 5.270 | 5.310 | 5.203 | 1,679,655 |
| 2025-07-31 | 5.460 | 5.520 | 5.430 | 5.440 | 5.331 | 1,659,661 |
| 2025-07-30 | 5.350 | 5.530 | 5.340 | 5.470 | 5.347 | 3,948,884 |
| 2025-07-29 | 5.280 | 5.340 | 5.265 | 5.330 | 5.210 | 1,889,481 |
| 2025-07-28 | 5.210 | 5.280 | 5.210 | 5.280 | 5.161 | 2,126,348 |
| 2025-07-25 | 5.210 | 5.260 | 5.160 | 5.170 | 5.054 | 929,437 |
| 2025-07-24 | 5.180 | 5.250 | 5.130 | 5.230 | 5.113 | 2,786,276 |
| 2025-07-23 | 5.100 | 5.180 | 5.085 | 5.160 | 5.044 | 2,634,210 |
| 2025-07-22 | 5.050 | 5.110 | 4.990 | 5.090 | 4.976 | 2,836,763 |
| 2025-07-21 | 5.070 | 5.110 | 4.995 | 5.070 | 4.956 | 1,513,007 |
| 2025-07-18 | 4.990 | 5.080 | 4.980 | 5.070 | 4.956 | 1,380,585 |
| 2025-07-17 | 4.900 | 4.990 | 4.860 | 4.970 | 4.858 | 977,275 |
| 2025-07-16 | 4.950 | 4.965 | 4.850 | 4.900 | 4.790 | 1,433,866 |
| 2025-07-15 | 5.030 | 5.070 | 4.930 | 4.950 | 4.839 | 1,997,987 |
| 2025-07-14 | 5.080 | 5.115 | 5.045 | 5.090 | 4.976 | 1,715,764 |
| 2025-07-11 | 5.070 | 5.095 | 5.040 | 5.080 | 4.966 | 1,510,329 |
| 2025-07-10 | 5.050 | 5.090 | 5.000 | 5.070 | 4.956 | 1,505,680 |
| 2025-07-09 | 5.050 | 5.090 | 5.000 | 5.060 | 4.946 | 1,232,419 |
| 2025-07-08 | 4.900 | 5.095 | 4.900 | 5.050 | 4.937 | 2,118,604 |
| 2025-07-07 | 4.870 | 4.920 | 4.855 | 4.900 | 4.790 | 1,212,117 |
| 2025-07-04 | 4.840 | 4.900 | 4.810 | 4.880 | 4.770 | 526,455 |
| 2025-07-03 | 4.870 | 4.910 | 4.850 | 4.850 | 4.741 | 1,194,270 |
| 2025-07-02 | 4.890 | 4.910 | 4.765 | 4.890 | 4.780 | 1,762,422 |
| 2025-06-30 | 4.860 | 4.890 | 4.810 | 4.830 | 4.722 | 1,209,996 |
| 2025-06-27 | 4.900 | 4.950 | 4.850 | 4.880 | 4.758 | 3,802,924 |
| 2025-06-26 | 4.800 | 4.910 | 4.760 | 4.890 | 4.768 | 2,599,457 |
| 2025-06-25 | 4.770 | 4.770 | 4.710 | 4.750 | 4.631 | 1,423,070 |
| 2025-06-24 | 4.710 | 4.820 | 4.680 | 4.760 | 4.641 | 1,568,253 |
| 2025-06-23 | 5.060 | 5.100 | 4.800 | 4.810 | 4.690 | 3,165,047 |
| 2025-06-20 | 5.050 | 5.120 | 4.965 | 5.030 | 4.904 | 6,121,256 |
| 2025-06-19 | 5.010 | 5.050 | 4.960 | 5.040 | 4.914 | 1,666,422 |
| 2025-06-18 | 5.000 | 5.085 | 4.940 | 4.980 | 4.855 | 4,401,987 |
| 2025-06-17 | 4.900 | 4.980 | 4.890 | 4.950 | 4.826 | 2,724,733 |
| 2025-06-16 | 4.900 | 4.900 | 4.790 | 4.880 | 4.758 | 1,618,498 |
| 2025-06-13 | 4.870 | 4.955 | 4.795 | 4.900 | 4.777 | 3,703,670 |
| 2025-06-12 | 4.770 | 4.770 | 4.680 | 4.700 | 4.582 | 1,641,641 |
| 2025-06-11 | 4.670 | 4.805 | 4.660 | 4.800 | 4.680 | 2,535,364 |
| 2025-06-10 | 4.670 | 4.720 | 4.640 | 4.650 | 4.534 | 1,769,285 |
| 2025-06-09 | 4.570 | 4.665 | 4.570 | 4.650 | 4.534 | 1,662,752 |
| 2025-06-06 | 4.480 | 4.595 | 4.430 | 4.560 | 4.446 | 2,406,247 |
| 2025-06-05 | 4.490 | 4.490 | 4.430 | 4.460 | 4.348 | 885,894 |
| 2025-06-04 | 4.550 | 4.555 | 4.450 | 4.460 | 4.348 | 975,308 |
| 2025-06-03 | 4.420 | 4.580 | 4.400 | 4.560 | 4.446 | 1,866,212 |
| 2025-06-02 | 4.480 | 4.510 | 4.420 | 4.460 | 4.348 | 2,319,153 |
| 2025-05-30 | 4.410 | 4.440 | 4.350 | 4.370 | 4.261 | 3,630,533 |
| 2025-05-29 | 4.490 | 4.520 | 4.455 | 4.470 | 4.345 | 3,962,885 |
| 2025-05-28 | 4.520 | 4.540 | 4.470 | 4.480 | 4.355 | 1,213,004 |
| 2025-05-27 | 4.490 | 4.540 | 4.470 | 4.470 | 4.345 | 2,160,993 |
| 2025-05-26 | 4.400 | 4.470 | 4.400 | 4.470 | 4.345 | 364,978 |
| 2025-05-23 | 4.300 | 4.410 | 4.270 | 4.380 | 4.258 | 1,641,350 |
| 2025-05-22 | 4.350 | 4.380 | 4.315 | 4.350 | 4.229 | 1,532,650 |
| 2025-05-21 | 4.400 | 4.475 | 4.380 | 4.410 | 4.287 | 1,934,996 |
| 2025-05-20 | 4.360 | 4.380 | 4.300 | 4.360 | 4.238 | 1,793,503 |
| 2025-05-16 | 4.360 | 4.400 | 4.310 | 4.380 | 4.258 | 1,674,662 |
| 2025-05-15 | 4.320 | 4.360 | 4.260 | 4.310 | 4.190 | 2,618,452 |
| 2025-05-14 | 4.270 | 4.400 | 4.250 | 4.370 | 4.248 | 2,315,671 |
| 2025-05-13 | 4.200 | 4.280 | 4.150 | 4.260 | 4.141 | 2,088,321 |
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.