Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 4.050 | 4.185 | 4.050 | 4.140 | 4.025 | 3,204,949 |
| 2025-05-09 | 3.900 | 3.970 | 3.870 | 3.950 | 3.840 | 1,546,688 |
| 2025-05-08 | 3.850 | 3.940 | 3.825 | 3.850 | 3.743 | 1,634,998 |
| 2025-05-07 | 3.680 | 3.790 | 3.650 | 3.750 | 3.645 | 2,486,322 |
| 2025-05-06 | 3.540 | 3.635 | 3.535 | 3.630 | 3.529 | 1,295,411 |
| 2025-05-05 | 3.570 | 3.610 | 3.500 | 3.510 | 3.412 | 1,008,519 |
| 2025-05-02 | 3.620 | 3.650 | 3.550 | 3.630 | 3.529 | 1,425,611 |
| 2025-05-01 | 3.550 | 3.690 | 3.530 | 3.560 | 3.461 | 1,935,525 |
| 2025-04-30 | 3.620 | 3.630 | 3.535 | 3.570 | 3.470 | 2,102,852 |
| 2025-04-29 | 3.730 | 3.760 | 3.650 | 3.650 | 3.536 | 1,680,497 |
| 2025-04-28 | 3.760 | 3.810 | 3.720 | 3.760 | 3.642 | 2,047,852 |
| 2025-04-25 | 3.720 | 3.785 | 3.720 | 3.760 | 3.642 | 528,165 |
| 2025-04-24 | 3.750 | 3.815 | 3.750 | 3.760 | 3.642 | 1,711,414 |
| 2025-04-23 | 3.790 | 3.790 | 3.660 | 3.720 | 3.603 | 2,579,841 |
| 2025-04-22 | 3.780 | 3.815 | 3.720 | 3.730 | 3.613 | 3,048,089 |
| 2025-04-21 | 3.800 | 3.850 | 3.720 | 3.750 | 3.632 | 1,770,466 |
| 2025-04-17 | 3.800 | 3.920 | 3.790 | 3.880 | 3.758 | 1,638,379 |
| 2025-04-16 | 3.640 | 3.780 | 3.620 | 3.730 | 3.613 | 1,500,296 |
| 2025-04-15 | 3.530 | 3.650 | 3.530 | 3.620 | 3.507 | 2,026,611 |
| 2025-04-14 | 3.670 | 3.710 | 3.510 | 3.560 | 3.448 | 1,711,026 |
| 2025-04-11 | 3.550 | 3.645 | 3.465 | 3.580 | 3.468 | 1,544,742 |
| 2025-04-10 | 3.690 | 3.690 | 3.480 | 3.530 | 3.419 | 1,724,840 |
| 2025-04-09 | 3.130 | 3.865 | 3.100 | 3.780 | 3.662 | 5,769,619 |
| 2025-04-08 | 3.750 | 3.750 | 3.300 | 3.360 | 3.255 | 2,106,372 |
| 2025-04-07 | 3.230 | 3.680 | 3.230 | 3.590 | 3.477 | 2,888,037 |
| 2025-04-04 | 3.600 | 3.850 | 3.540 | 3.650 | 3.536 | 3,908,178 |
| 2025-04-03 | 4.140 | 4.290 | 4.050 | 4.070 | 3.942 | 2,353,307 |
| 2025-04-02 | 4.410 | 4.455 | 4.410 | 4.450 | 4.311 | 1,192,779 |
| 2025-04-01 | 4.370 | 4.435 | 4.330 | 4.410 | 4.272 | 812,826 |
| 2025-03-31 | 4.280 | 4.410 | 4.255 | 4.370 | 4.233 | 1,438,361 |
| 2025-03-28 | 4.370 | 4.410 | 4.310 | 4.340 | 4.191 | 990,825 |
| 2025-03-27 | 4.440 | 4.445 | 4.370 | 4.400 | 4.249 | 952,103 |
| 2025-03-26 | 4.460 | 4.530 | 4.445 | 4.460 | 4.307 | 1,143,699 |
| 2025-03-25 | 4.400 | 4.480 | 4.400 | 4.460 | 4.307 | 1,825,482 |
| 2025-03-24 | 4.330 | 4.450 | 4.330 | 4.390 | 4.240 | 1,499,177 |
| 2025-03-21 | 4.250 | 4.345 | 4.230 | 4.330 | 4.182 | 1,574,687 |
| 2025-03-20 | 4.260 | 4.340 | 4.250 | 4.300 | 4.153 | 1,215,555 |
| 2025-03-19 | 4.150 | 4.280 | 4.150 | 4.250 | 4.104 | 2,380,287 |
| 2025-03-18 | 4.200 | 4.270 | 4.175 | 4.210 | 4.066 | 1,039,998 |
| 2025-03-17 | 4.140 | 4.255 | 4.140 | 4.190 | 4.047 | 2,031,636 |
| 2025-03-14 | 4.120 | 4.140 | 4.060 | 4.140 | 3.998 | 1,907,248 |
| 2025-03-13 | 4.200 | 4.200 | 4.030 | 4.080 | 3.940 | 2,156,984 |
| 2025-03-12 | 4.140 | 4.225 | 4.090 | 4.200 | 4.056 | 1,674,619 |
| 2025-03-11 | 3.950 | 4.090 | 3.950 | 4.050 | 3.911 | 2,779,139 |
| 2025-03-10 | 4.030 | 4.040 | 3.900 | 3.930 | 3.795 | 2,014,977 |
| 2025-03-07 | 4.020 | 4.110 | 4.010 | 4.070 | 3.931 | 2,025,160 |
| 2025-03-06 | 3.910 | 4.010 | 3.855 | 3.960 | 3.824 | 2,069,869 |
| 2025-03-05 | 3.860 | 3.970 | 3.810 | 3.930 | 3.795 | 3,088,161 |
| 2025-03-04 | 3.750 | 3.975 | 3.720 | 3.910 | 3.776 | 5,206,006 |
| 2025-03-03 | 4.250 | 4.320 | 3.910 | 3.950 | 3.815 | 3,674,553 |
| 2025-02-28 | 4.370 | 4.390 | 4.230 | 4.270 | 4.124 | 4,641,970 |
| 2025-02-27 | 4.400 | 4.450 | 4.330 | 4.380 | 4.217 | 5,787,114 |
| 2025-02-26 | 4.360 | 4.430 | 4.330 | 4.370 | 4.208 | 1,815,300 |
| 2025-02-25 | 4.420 | 4.480 | 4.270 | 4.340 | 4.179 | 4,183,803 |
| 2025-02-24 | 4.510 | 4.525 | 4.440 | 4.520 | 4.352 | 1,025,834 |
| 2025-02-21 | 4.630 | 4.650 | 4.470 | 4.480 | 4.314 | 2,279,599 |
| 2025-02-20 | 4.630 | 4.700 | 4.610 | 4.620 | 4.449 | 2,105,382 |
| 2025-02-19 | 4.580 | 4.630 | 4.540 | 4.610 | 4.439 | 2,519,707 |
| 2025-02-18 | 4.450 | 4.590 | 4.430 | 4.580 | 4.410 | 3,566,963 |
| 2025-02-14 | 4.550 | 4.550 | 4.440 | 4.450 | 4.285 | 1,912,691 |
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.