Tamarack Valley Energy Ltd. (TSX:TVE)
Canada · Delayed Price · Currency is CAD 5.39
-0.02 (-0.32%)
Aug 29, 2025, 4:00 PM EDT
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 5.39 | 5.41 | 5.36 | 5.39 | 5.39 | -0.55% | 910,835 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.38 | 5.42 | 5.41 | - | 1,020,600 |
| Aug 27, 2025 | 5.39 | 5.43 | 5.36 | 5.42 | 5.41 | 0.56% | 929,715 |
| Aug 26, 2025 | 5.43 | 5.44 | 5.36 | 5.39 | 5.38 | -1.28% | 2,926,500 |
| Aug 25, 2025 | 5.48 | 5.48 | 5.42 | 5.46 | 5.45 | -0.55% | 1,036,715 |
| Aug 22, 2025 | 5.40 | 5.53 | 5.39 | 5.49 | 5.48 | 1.86% | 2,298,700 |
| Aug 21, 2025 | 5.19 | 5.42 | 5.19 | 5.39 | 5.38 | 3.45% | 1,653,105 |
| Aug 20, 2025 | 5.23 | 5.29 | 5.20 | 5.21 | 5.20 | -0.76% | 1,330,217 |
| Aug 19, 2025 | 5.35 | 5.38 | 5.23 | 5.25 | 5.24 | -2.23% | 1,171,448 |
| Aug 18, 2025 | 5.30 | 5.38 | 5.27 | 5.37 | 5.36 | 0.75% | 1,236,000 |
| Aug 15, 2025 | 5.27 | 5.34 | 5.24 | 5.33 | 5.32 | 0.57% | 699,400 |
| Aug 14, 2025 | 5.28 | 5.31 | 5.23 | 5.30 | 5.29 | 0.19% | 2,657,000 |
| Aug 13, 2025 | 5.37 | 5.41 | 5.25 | 5.29 | 5.28 | -1.86% | 1,446,400 |
| Aug 12, 2025 | 5.30 | 5.42 | 5.30 | 5.39 | 5.38 | 1.32% | 818,836 |
| Aug 11, 2025 | 5.33 | 5.36 | 5.26 | 5.32 | 5.31 | -0.37% | 938,447 |
| Aug 8, 2025 | 5.34 | 5.37 | 5.28 | 5.34 | 5.33 | - | 917,009 |
| Aug 7, 2025 | 5.38 | 5.43 | 5.33 | 5.34 | 5.33 | -0.37% | 748,900 |
| Aug 6, 2025 | 5.42 | 5.55 | 5.33 | 5.36 | 5.35 | -0.74% | 2,533,500 |
| Aug 5, 2025 | 5.29 | 5.41 | 5.26 | 5.40 | 5.39 | 1.69% | 1,114,822 |
| Aug 1, 2025 | 5.35 | 5.45 | 5.27 | 5.31 | 5.30 | -2.39% | 1,679,700 |
| Jul 31, 2025 | 5.46 | 5.52 | 5.43 | 5.44 | 5.43 | -0.55% | 1,659,700 |
| Jul 30, 2025 | 5.35 | 5.53 | 5.34 | 5.47 | 5.44 | 2.63% | 3,948,900 |
| Jul 29, 2025 | 5.28 | 5.34 | 5.27 | 5.33 | 5.32 | 0.95% | 1,889,500 |
| Jul 28, 2025 | 5.21 | 5.28 | 5.21 | 5.28 | 5.27 | 2.13% | 2,126,348 |
| Jul 25, 2025 | 5.21 | 5.26 | 5.16 | 5.17 | 5.16 | -1.15% | 929,437 |
| Jul 24, 2025 | 5.18 | 5.25 | 5.13 | 5.23 | 5.22 | 1.36% | 2,786,300 |
| Jul 23, 2025 | 5.10 | 5.18 | 5.09 | 5.16 | 5.15 | 1.38% | 2,634,210 |
| Jul 22, 2025 | 5.05 | 5.11 | 4.99 | 5.09 | 5.08 | 0.39% | 2,836,800 |
| Jul 21, 2025 | 5.07 | 5.11 | 5.00 | 5.07 | 5.06 | - | 1,513,007 |
| Jul 18, 2025 | 4.99 | 5.08 | 4.98 | 5.07 | 5.06 | 2.01% | 1,380,600 |
| Jul 17, 2025 | 4.90 | 4.99 | 4.86 | 4.97 | 4.96 | 1.43% | 977,375 |
| Jul 16, 2025 | 4.95 | 4.97 | 4.85 | 4.90 | 4.89 | -1.01% | 1,433,900 |
| Jul 15, 2025 | 5.03 | 5.07 | 4.93 | 4.95 | 4.94 | -2.75% | 1,998,000 |
| Jul 14, 2025 | 5.08 | 5.12 | 5.05 | 5.09 | 5.08 | 0.20% | 1,715,800 |
| Jul 11, 2025 | 5.07 | 5.10 | 5.04 | 5.08 | 5.07 | 0.20% | 1,510,329 |
| Jul 10, 2025 | 5.05 | 5.09 | 5.00 | 5.07 | 5.06 | 0.20% | 1,505,700 |
| Jul 9, 2025 | 5.05 | 5.09 | 5.00 | 5.06 | 5.05 | 0.20% | 1,232,698 |
| Jul 8, 2025 | 4.90 | 5.10 | 4.90 | 5.05 | 5.04 | 3.06% | 2,118,604 |
| Jul 7, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.89 | 0.41% | 1,213,017 |
| Jul 4, 2025 | 4.84 | 4.90 | 4.81 | 4.88 | 4.87 | 0.62% | 526,500 |
| Jul 3, 2025 | 4.87 | 4.91 | 4.85 | 4.85 | 4.84 | -0.82% | 1,194,300 |
| Jul 2, 2025 | 4.89 | 4.91 | 4.76 | 4.89 | 4.88 | 1.24% | 1,762,422 |
| Jun 30, 2025 | 4.86 | 4.89 | 4.81 | 4.83 | 4.83 | -1.02% | 1,210,000 |
| Jun 27, 2025 | 4.90 | 4.95 | 4.85 | 4.88 | 4.87 | -0.20% | 3,802,924 |
| Jun 26, 2025 | 4.80 | 4.91 | 4.76 | 4.89 | 4.88 | 2.95% | 2,599,500 |
| Jun 25, 2025 | 4.77 | 4.77 | 4.71 | 4.75 | 4.74 | -0.21% | 1,423,100 |
| Jun 24, 2025 | 4.71 | 4.82 | 4.68 | 4.76 | 4.75 | -1.04% | 1,568,300 |
| Jun 23, 2025 | 5.06 | 5.10 | 4.80 | 4.81 | 4.80 | -4.37% | 3,165,147 |
| Jun 20, 2025 | 5.05 | 5.12 | 4.97 | 5.03 | 5.02 | -0.20% | 6,121,300 |
| Jun 19, 2025 | 5.01 | 5.05 | 4.96 | 5.04 | 5.03 | 1.20% | 1,666,422 |