Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 4.520 | 4.590 | 4.510 | 4.520 | 4.352 | 1,832,676 |
| 2025-02-12 | 4.510 | 4.605 | 4.510 | 4.560 | 4.391 | 2,116,817 |
| 2025-02-11 | 4.590 | 4.600 | 4.520 | 4.560 | 4.391 | 1,234,982 |
| 2025-02-10 | 4.490 | 4.555 | 4.440 | 4.540 | 4.372 | 2,900,909 |
| 2025-02-07 | 4.400 | 4.465 | 4.390 | 4.440 | 4.275 | 1,177,748 |
| 2025-02-06 | 4.470 | 4.520 | 4.360 | 4.380 | 4.217 | 1,441,016 |
| 2025-02-05 | 4.500 | 4.530 | 4.455 | 4.470 | 4.304 | 747,375 |
| 2025-02-04 | 4.370 | 4.520 | 4.370 | 4.490 | 4.323 | 1,923,229 |
| 2025-02-03 | 4.200 | 4.480 | 4.190 | 4.400 | 4.237 | 1,886,754 |
| 2025-01-31 | 4.490 | 4.530 | 4.400 | 4.410 | 4.246 | 2,466,734 |
| 2025-01-30 | 4.540 | 4.560 | 4.455 | 4.510 | 4.330 | 2,460,938 |
| 2025-01-29 | 4.450 | 4.530 | 4.410 | 4.520 | 4.340 | 2,039,323 |
| 2025-01-28 | 4.600 | 4.660 | 4.490 | 4.500 | 4.321 | 2,758,746 |
| 2025-01-27 | 4.500 | 4.595 | 4.450 | 4.570 | 4.388 | 3,855,566 |
| 2025-01-24 | 4.540 | 4.610 | 4.510 | 4.540 | 4.359 | 3,110,503 |
| 2025-01-23 | 4.670 | 4.745 | 4.550 | 4.580 | 4.397 | 1,510,368 |
| 2025-01-22 | 4.620 | 4.680 | 4.600 | 4.620 | 4.436 | 1,405,017 |
| 2025-01-21 | 4.720 | 4.720 | 4.580 | 4.640 | 4.455 | 1,417,329 |
| 2025-01-20 | 4.500 | 4.800 | 4.480 | 4.790 | 4.599 | 1,803,897 |
| 2025-01-17 | 4.690 | 4.740 | 4.595 | 4.670 | 4.484 | 2,638,138 |
| 2025-01-16 | 4.870 | 4.890 | 4.670 | 4.680 | 4.493 | 1,766,053 |
| 2025-01-15 | 4.920 | 4.940 | 4.860 | 4.910 | 4.714 | 1,811,501 |
| 2025-01-14 | 4.810 | 4.940 | 4.810 | 4.870 | 4.676 | 2,421,238 |
| 2025-01-13 | 4.960 | 5.020 | 4.815 | 4.830 | 4.637 | 2,325,594 |
| 2025-01-10 | 5.000 | 5.050 | 4.890 | 4.920 | 4.724 | 2,684,178 |
| 2025-01-09 | 4.880 | 4.930 | 4.865 | 4.890 | 4.695 | 793,002 |
| 2025-01-08 | 4.920 | 4.945 | 4.850 | 4.890 | 4.695 | 1,667,222 |
| 2025-01-07 | 4.920 | 4.945 | 4.870 | 4.920 | 4.724 | 3,127,301 |
| 2025-01-06 | 4.900 | 4.980 | 4.850 | 4.860 | 4.666 | 1,942,793 |
| 2025-01-03 | 4.870 | 4.920 | 4.840 | 4.870 | 4.676 | 1,064,794 |
| 2025-01-02 | 4.850 | 4.910 | 4.810 | 4.880 | 4.685 | 1,746,994 |
| 2024-12-31 | 4.760 | 4.800 | 4.700 | 4.790 | 4.599 | 2,514,523 |
| 2024-12-30 | 4.610 | 4.760 | 4.600 | 4.730 | 4.541 | 2,047,106 |
| 2024-12-27 | 4.600 | 4.650 | 4.500 | 4.610 | 4.414 | 3,200,068 |
| 2024-12-24 | 4.460 | 4.545 | 4.450 | 4.540 | 4.347 | 677,019 |
| 2024-12-23 | 4.320 | 4.480 | 4.320 | 4.460 | 4.270 | 1,518,499 |
| 2024-12-20 | 4.220 | 4.400 | 4.180 | 4.380 | 4.193 | 5,347,312 |
| 2024-12-19 | 4.250 | 4.350 | 4.200 | 4.230 | 4.050 | 2,207,959 |
| 2024-12-18 | 4.300 | 4.385 | 4.190 | 4.210 | 4.031 | 1,490,000 |
| 2024-12-17 | 4.250 | 4.320 | 4.175 | 4.310 | 4.126 | 3,875,977 |
| 2024-12-16 | 4.320 | 4.385 | 4.300 | 4.320 | 4.136 | 1,194,156 |
| 2024-12-13 | 4.420 | 4.440 | 4.360 | 4.390 | 4.203 | 1,950,398 |
| 2024-12-12 | 4.470 | 4.480 | 4.370 | 4.420 | 4.232 | 1,224,332 |
| 2024-12-11 | 4.400 | 4.500 | 4.380 | 4.490 | 4.299 | 2,608,815 |
| 2024-12-10 | 4.480 | 4.495 | 4.380 | 4.390 | 4.203 | 1,569,983 |
| 2024-12-09 | 4.470 | 4.560 | 4.460 | 4.500 | 4.308 | 1,613,167 |
| 2024-12-06 | 4.610 | 4.610 | 4.440 | 4.440 | 4.251 | 2,581,716 |
| 2024-12-05 | 4.580 | 4.695 | 4.580 | 4.640 | 4.442 | 2,052,478 |
| 2024-12-04 | 4.600 | 4.670 | 4.490 | 4.510 | 4.318 | 3,548,464 |
| 2024-12-03 | 4.500 | 4.510 | 4.410 | 4.480 | 4.289 | 2,107,511 |
| 2024-12-02 | 4.430 | 4.470 | 4.385 | 4.440 | 4.251 | 3,437,795 |
| 2024-11-29 | 4.410 | 4.460 | 4.390 | 4.460 | 4.270 | 1,327,095 |
| 2024-11-28 | 4.360 | 4.420 | 4.360 | 4.390 | 4.190 | 427,844 |
| 2024-11-27 | 4.410 | 4.470 | 4.340 | 4.350 | 4.152 | 2,292,350 |
| 2024-11-26 | 4.420 | 4.460 | 4.355 | 4.400 | 4.200 | 1,870,187 |
| 2024-11-25 | 4.610 | 4.610 | 4.420 | 4.470 | 4.267 | 2,481,964 |
| 2024-11-22 | 4.580 | 4.620 | 4.540 | 4.610 | 4.400 | 2,620,717 |
| 2024-11-21 | 4.440 | 4.585 | 4.440 | 4.570 | 4.362 | 3,074,868 |
| 2024-11-20 | 4.390 | 4.450 | 4.360 | 4.430 | 4.229 | 1,503,222 |
| 2024-11-19 | 4.420 | 4.490 | 4.350 | 4.370 | 4.171 | 1,738,777 |
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.