Tamarack Valley Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-18 | 4.360 | 4.500 | 4.360 | 4.450 | 4.248 | 1,837,017 |
| 2024-11-15 | 4.350 | 4.415 | 4.310 | 4.350 | 4.152 | 1,576,115 |
| 2024-11-14 | 4.280 | 4.390 | 4.260 | 4.380 | 4.181 | 2,050,818 |
| 2024-11-13 | 4.290 | 4.315 | 4.160 | 4.250 | 4.057 | 3,178,763 |
| 2024-11-12 | 4.290 | 4.380 | 4.250 | 4.280 | 4.085 | 2,152,026 |
| 2024-11-11 | 4.380 | 4.425 | 4.280 | 4.280 | 4.085 | 4,253,023 |
| 2024-11-08 | 4.510 | 4.520 | 4.425 | 4.440 | 4.238 | 2,563,320 |
| 2024-11-07 | 4.500 | 4.550 | 4.415 | 4.530 | 4.324 | 4,504,005 |
| 2024-11-06 | 4.320 | 4.580 | 4.320 | 4.530 | 4.324 | 5,278,526 |
| 2024-11-05 | 4.450 | 4.490 | 4.395 | 4.430 | 4.229 | 3,490,254 |
| 2024-11-04 | 4.300 | 4.490 | 4.280 | 4.420 | 4.219 | 6,903,621 |
| 2024-11-01 | 4.240 | 4.350 | 4.200 | 4.260 | 4.066 | 6,590,561 |
| 2024-10-31 | 3.940 | 4.180 | 3.900 | 4.150 | 3.961 | 6,858,337 |
| 2024-10-30 | 3.890 | 3.945 | 3.870 | 3.900 | 3.710 | 2,412,276 |
| 2024-10-29 | 3.900 | 3.940 | 3.870 | 3.910 | 3.720 | 1,589,605 |
| 2024-10-28 | 3.830 | 3.920 | 3.810 | 3.910 | 3.720 | 2,217,055 |
| 2024-10-25 | 3.940 | 4.055 | 3.940 | 4.000 | 3.805 | 2,901,758 |
| 2024-10-24 | 3.900 | 3.950 | 3.850 | 3.930 | 3.739 | 2,070,785 |
| 2024-10-23 | 3.940 | 3.940 | 3.830 | 3.890 | 3.701 | 4,412,768 |
| 2024-10-22 | 3.960 | 4.040 | 3.940 | 3.970 | 3.777 | 2,653,724 |
| 2024-10-21 | 3.920 | 4.010 | 3.915 | 3.930 | 3.739 | 2,245,258 |
| 2024-10-18 | 3.950 | 3.980 | 3.840 | 3.900 | 3.710 | 4,950,556 |
| 2024-10-17 | 3.920 | 3.995 | 3.910 | 3.990 | 3.796 | 4,683,205 |
| 2024-10-16 | 4.000 | 4.010 | 3.880 | 3.890 | 3.701 | 4,477,626 |
| 2024-10-15 | 4.050 | 4.085 | 3.990 | 4.010 | 3.815 | 3,825,457 |
| 2024-10-11 | 4.200 | 4.260 | 4.200 | 4.260 | 4.053 | 3,521,821 |
| 2024-10-10 | 4.180 | 4.250 | 4.170 | 4.210 | 4.005 | 2,811,777 |
| 2024-10-09 | 4.100 | 4.170 | 4.050 | 4.150 | 3.948 | 2,312,649 |
| 2024-10-08 | 4.150 | 4.170 | 4.060 | 4.150 | 3.948 | 4,697,654 |
| 2024-10-07 | 4.240 | 4.280 | 4.180 | 4.240 | 4.034 | 4,292,221 |
| 2024-10-04 | 4.100 | 4.250 | 4.085 | 4.190 | 3.986 | 9,635,298 |
| 2024-10-03 | 3.950 | 4.050 | 3.900 | 4.010 | 3.815 | 2,677,479 |
| 2024-10-02 | 4.070 | 4.090 | 3.880 | 3.890 | 3.701 | 3,796,526 |
| 2024-10-01 | 3.860 | 4.050 | 3.830 | 3.970 | 3.777 | 3,808,854 |
| 2024-09-30 | 3.870 | 3.925 | 3.845 | 3.910 | 3.720 | 1,759,043 |
| 2024-09-27 | 3.810 | 3.890 | 3.810 | 3.860 | 3.672 | 1,960,071 |
| 2024-09-26 | 3.940 | 3.970 | 3.790 | 3.800 | 3.603 | 5,558,778 |
| 2024-09-25 | 4.100 | 4.150 | 4.030 | 4.050 | 3.840 | 2,403,098 |
| 2024-09-24 | 4.200 | 4.250 | 4.130 | 4.140 | 3.925 | 3,003,796 |
| 2024-09-23 | 4.180 | 4.295 | 4.095 | 4.130 | 3.916 | 3,896,913 |
| 2024-09-20 | 4.150 | 4.200 | 4.090 | 4.200 | 3.982 | 5,789,817 |
| 2024-09-19 | 4.110 | 4.165 | 4.050 | 4.160 | 3.944 | 4,251,072 |
| 2024-09-18 | 3.960 | 4.120 | 3.930 | 4.080 | 3.868 | 5,221,720 |
| 2024-09-17 | 3.900 | 3.990 | 3.880 | 3.990 | 3.783 | 2,562,529 |
| 2024-09-16 | 3.880 | 3.910 | 3.820 | 3.870 | 3.669 | 1,945,971 |
| 2024-09-13 | 3.790 | 3.890 | 3.790 | 3.830 | 3.631 | 3,112,938 |
| 2024-09-12 | 3.660 | 3.765 | 3.650 | 3.750 | 3.555 | 2,086,630 |
| 2024-09-11 | 3.580 | 3.695 | 3.520 | 3.650 | 3.461 | 2,119,671 |
| 2024-09-10 | 3.630 | 3.640 | 3.490 | 3.570 | 3.385 | 2,853,591 |
| 2024-09-09 | 3.660 | 3.735 | 3.630 | 3.650 | 3.461 | 1,529,053 |
| 2024-09-06 | 3.720 | 3.780 | 3.620 | 3.650 | 3.461 | 1,583,731 |
| 2024-09-05 | 3.790 | 3.820 | 3.730 | 3.730 | 3.536 | 1,361,676 |
| 2024-09-04 | 3.820 | 3.850 | 3.740 | 3.750 | 3.555 | 2,558,120 |
| 2024-09-03 | 3.880 | 3.890 | 3.730 | 3.820 | 3.622 | 2,538,695 |
| 2024-08-30 | 4.000 | 4.030 | 3.915 | 3.960 | 3.755 | 1,609,629 |
| 2024-08-29 | 4.020 | 4.070 | 4.020 | 4.070 | 3.846 | 1,262,238 |
| 2024-08-28 | 3.960 | 4.010 | 3.940 | 4.010 | 3.790 | 1,114,516 |
| 2024-08-27 | 4.090 | 4.095 | 3.980 | 3.990 | 3.771 | 1,350,140 |
| 2024-08-26 | 4.130 | 4.160 | 4.090 | 4.110 | 3.884 | 1,744,705 |
| 2024-08-23 | 4.010 | 4.085 | 3.995 | 4.060 | 3.837 | 1,400,080 |
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.