Tamarack Valley Energy Ltd. (TSX:TVE)
Canada · Delayed Price · Currency is CAD 7.81
+0.17 (2.27%)
At close: Nov 28, 2025
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.65 | 7.84 | 7.62 | 7.81 | 7.81 | 2.09% | 1,487,435 |
| Nov 27, 2025 | 7.47 | 7.68 | 7.47 | 7.65 | 7.64 | 1.19% | 706,609 |
| Nov 26, 2025 | 7.48 | 7.59 | 7.43 | 7.56 | 7.55 | 0.93% | 1,222,384 |
| Nov 25, 2025 | 7.65 | 7.76 | 7.40 | 7.49 | 7.48 | -3.35% | 1,707,007 |
| Nov 24, 2025 | 7.66 | 7.79 | 7.58 | 7.75 | 7.74 | 1.97% | 2,177,512 |
| Nov 21, 2025 | 7.34 | 7.62 | 7.27 | 7.60 | 7.59 | 3.40% | 3,017,096 |
| Nov 20, 2025 | 7.44 | 7.63 | 7.32 | 7.35 | 7.34 | -0.14% | 1,932,406 |
| Nov 19, 2025 | 7.16 | 7.38 | 7.15 | 7.36 | 7.35 | 1.24% | 1,161,318 |
| Nov 18, 2025 | 6.98 | 7.31 | 6.95 | 7.27 | 7.26 | 3.56% | 1,047,320 |
| Nov 17, 2025 | 6.95 | 7.14 | 6.94 | 7.02 | 7.01 | 0.72% | 1,200,536 |
| Nov 14, 2025 | 6.94 | 6.99 | 6.82 | 6.97 | 6.96 | 1.90% | 1,646,030 |
| Nov 13, 2025 | 6.99 | 7.06 | 6.79 | 6.84 | 6.83 | -1.72% | 1,192,261 |
| Nov 12, 2025 | 6.92 | 7.04 | 6.90 | 6.96 | 6.95 | 0.58% | 2,501,141 |
| Nov 11, 2025 | 6.84 | 6.95 | 6.84 | 6.92 | 6.91 | 1.47% | 1,782,375 |
| Nov 10, 2025 | 6.63 | 6.84 | 6.60 | 6.82 | 6.81 | 3.49% | 1,735,597 |
| Nov 7, 2025 | 6.38 | 6.60 | 6.24 | 6.59 | 6.58 | 3.78% | 1,484,977 |
| Nov 6, 2025 | 6.32 | 6.46 | 6.31 | 6.35 | 6.34 | 0.63% | 996,468 |
| Nov 5, 2025 | 6.10 | 6.34 | 6.10 | 6.31 | 6.30 | 3.27% | 1,551,119 |
| Nov 4, 2025 | 6.16 | 6.19 | 6.06 | 6.11 | 6.10 | -2.40% | 1,108,910 |
| Nov 3, 2025 | 6.25 | 6.28 | 6.17 | 6.26 | 6.25 | 0.48% | 872,513 |
| Oct 31, 2025 | 6.25 | 6.30 | 6.14 | 6.23 | 6.22 | 0.16% | 2,503,682 |
| Oct 30, 2025 | 6.16 | 6.31 | 6.12 | 6.22 | 6.20 | 0.65% | 1,119,649 |
| Oct 29, 2025 | 6.40 | 6.45 | 6.18 | 6.18 | 6.16 | -2.52% | 1,996,896 |
| Oct 28, 2025 | 6.38 | 6.41 | 6.31 | 6.34 | 6.32 | -0.63% | 1,879,750 |
| Oct 27, 2025 | 6.33 | 6.40 | 6.32 | 6.38 | 6.36 | 0.79% | 910,080 |
| Oct 24, 2025 | 6.40 | 6.45 | 6.33 | 6.33 | 6.31 | -0.94% | 1,055,942 |
| Oct 23, 2025 | 6.25 | 6.42 | 6.24 | 6.39 | 6.37 | 3.40% | 1,549,357 |
| Oct 22, 2025 | 6.07 | 6.22 | 6.07 | 6.18 | 6.16 | 1.81% | 1,394,236 |
| Oct 21, 2025 | 6.09 | 6.09 | 6.01 | 6.07 | 6.05 | -0.49% | 972,418 |
| Oct 20, 2025 | 6.03 | 6.12 | 5.99 | 6.10 | 6.08 | 1.16% | 1,095,414 |
| Oct 17, 2025 | 6.04 | 6.13 | 6.01 | 6.03 | 6.01 | 1.52% | 2,410,235 |
| Oct 16, 2025 | 6.06 | 6.10 | 5.93 | 5.94 | 5.92 | -1.66% | 1,071,994 |
| Oct 15, 2025 | 6.07 | 6.09 | 6.00 | 6.04 | 6.02 | 1.00% | 851,980 |
| Oct 14, 2025 | 5.94 | 6.02 | 5.94 | 5.98 | 5.96 | 0.34% | 4,374,729 |
| Oct 10, 2025 | 6.13 | 6.15 | 5.95 | 5.96 | 5.94 | -3.72% | 1,745,555 |
| Oct 9, 2025 | 6.34 | 6.44 | 6.16 | 6.19 | 6.17 | -2.37% | 1,625,496 |
| Oct 8, 2025 | 6.23 | 6.36 | 6.19 | 6.34 | 6.32 | 2.26% | 1,303,590 |
| Oct 7, 2025 | 6.15 | 6.22 | 6.14 | 6.20 | 6.18 | 0.16% | 1,023,654 |
| Oct 6, 2025 | 6.14 | 6.23 | 6.14 | 6.19 | 6.17 | 1.14% | 935,343 |
| Oct 3, 2025 | 6.10 | 6.14 | 6.08 | 6.12 | 6.10 | 1.16% | 1,263,670 |
| Oct 2, 2025 | 6.10 | 6.14 | 6.05 | 6.05 | 6.03 | -0.82% | 1,990,652 |
| Oct 1, 2025 | 6.01 | 6.12 | 5.97 | 6.10 | 6.08 | 0.83% | 1,729,671 |
| Sep 30, 2025 | 6.05 | 6.09 | 5.99 | 6.05 | 6.03 | -0.49% | 1,372,149 |
| Sep 29, 2025 | 6.11 | 6.17 | 6.02 | 6.08 | 6.06 | -1.14% | 1,023,146 |
| Sep 26, 2025 | 6.09 | 6.20 | 6.09 | 6.15 | 6.11 | 0.82% | 1,724,367 |
| Sep 25, 2025 | 6.04 | 6.15 | 5.99 | 6.10 | 6.06 | 0.99% | 1,114,890 |
| Sep 24, 2025 | 6.08 | 6.12 | 6.02 | 6.04 | 6.00 | 0.50% | 1,989,287 |
| Sep 23, 2025 | 6.03 | 6.17 | 5.99 | 6.01 | 5.97 | 0.17% | 1,140,966 |
| Sep 22, 2025 | 5.85 | 6.04 | 5.84 | 6.00 | 5.96 | 1.87% | 2,115,996 |
| Sep 19, 2025 | 6.00 | 6.03 | 5.87 | 5.89 | 5.86 | -2.16% | 8,472,867 |