Tamarack Valley Energy Ltd. (TSX:TVE)
Canada
· Delayed Price · Currency is CAD 4.410
+0.050 (1.15%)
May 21, 2025, 4:00 PM EDT
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 4.40 | 4.47 | 4.38 | 4.41 | 4.41 | 1.15% | 1,934,996 |
| May 20, 2025 | 4.36 | 4.38 | 4.30 | 4.36 | 4.36 | -0.46% | 1,803,867 |
| May 16, 2025 | 4.36 | 4.40 | 4.31 | 4.38 | 4.38 | 1.62% | 1,674,700 |
| May 15, 2025 | 4.32 | 4.36 | 4.26 | 4.31 | 4.31 | -1.37% | 2,618,500 |
| May 14, 2025 | 4.27 | 4.40 | 4.25 | 4.37 | 4.37 | 2.58% | 2,315,700 |
| May 13, 2025 | 4.20 | 4.28 | 4.15 | 4.26 | 4.26 | 2.90% | 2,088,321 |
| May 12, 2025 | 4.05 | 4.18 | 4.05 | 4.14 | 4.14 | 4.81% | 3,204,949 |
| May 9, 2025 | 3.90 | 3.97 | 3.87 | 3.95 | 3.95 | 2.60% | 1,546,700 |
| May 8, 2025 | 3.85 | 3.94 | 3.83 | 3.85 | 3.85 | 2.67% | 1,635,000 |
| May 7, 2025 | 3.68 | 3.79 | 3.65 | 3.75 | 3.75 | 3.31% | 2,486,322 |
| May 6, 2025 | 3.54 | 3.64 | 3.54 | 3.63 | 3.63 | 3.42% | 1,295,411 |
| May 5, 2025 | 3.57 | 3.61 | 3.50 | 3.51 | 3.51 | -3.31% | 1,008,519 |
| May 2, 2025 | 3.62 | 3.65 | 3.55 | 3.63 | 3.63 | 1.97% | 1,425,611 |
| May 1, 2025 | 3.55 | 3.69 | 3.53 | 3.56 | 3.56 | -0.28% | 1,935,525 |
| Apr 30, 2025 | 3.62 | 3.63 | 3.54 | 3.57 | 3.57 | -2.19% | 2,102,900 |
| Apr 29, 2025 | 3.73 | 3.76 | 3.65 | 3.65 | 3.64 | -2.93% | 1,680,500 |
| Apr 28, 2025 | 3.76 | 3.81 | 3.72 | 3.76 | 3.75 | - | 2,048,652 |
| Apr 25, 2025 | 3.72 | 3.79 | 3.72 | 3.76 | 3.75 | - | 528,200 |
| Apr 24, 2025 | 3.75 | 3.82 | 3.75 | 3.76 | 3.75 | 1.08% | 1,711,414 |
| Apr 23, 2025 | 3.79 | 3.79 | 3.66 | 3.72 | 3.71 | -0.27% | 2,579,841 |
| Apr 22, 2025 | 3.78 | 3.82 | 3.72 | 3.73 | 3.72 | -0.53% | 3,048,100 |
| Apr 21, 2025 | 3.80 | 3.85 | 3.72 | 3.75 | 3.74 | -3.35% | 1,770,500 |
| Apr 17, 2025 | 3.80 | 3.92 | 3.79 | 3.88 | 3.87 | 4.02% | 1,638,400 |
| Apr 16, 2025 | 3.64 | 3.78 | 3.62 | 3.73 | 3.72 | 3.04% | 1,500,300 |
| Apr 15, 2025 | 3.53 | 3.65 | 3.53 | 3.62 | 3.61 | 1.69% | 2,026,611 |
| Apr 14, 2025 | 3.67 | 3.71 | 3.51 | 3.56 | 3.55 | -0.56% | 1,711,026 |
| Apr 11, 2025 | 3.55 | 3.65 | 3.47 | 3.58 | 3.57 | 1.42% | 1,544,742 |
| Apr 10, 2025 | 3.69 | 3.69 | 3.48 | 3.53 | 3.52 | -6.61% | 1,724,840 |
| Apr 9, 2025 | 3.13 | 3.87 | 3.10 | 3.78 | 3.77 | 12.50% | 5,770,019 |
| Apr 8, 2025 | 3.75 | 3.75 | 3.30 | 3.36 | 3.35 | -6.41% | 2,106,400 |
| Apr 7, 2025 | 3.23 | 3.68 | 3.23 | 3.59 | 3.58 | -1.64% | 2,888,037 |
| Apr 4, 2025 | 3.60 | 3.85 | 3.54 | 3.65 | 3.64 | -10.32% | 3,908,200 |
| Apr 3, 2025 | 4.14 | 4.29 | 4.05 | 4.07 | 4.06 | -8.54% | 2,353,307 |
| Apr 2, 2025 | 4.41 | 4.46 | 4.41 | 4.45 | 4.43 | 0.91% | 1,192,800 |
| Apr 1, 2025 | 4.37 | 4.43 | 4.33 | 4.41 | 4.39 | 0.92% | 812,826 |
| Mar 31, 2025 | 4.28 | 4.41 | 4.26 | 4.37 | 4.35 | 0.69% | 1,438,400 |
| Mar 28, 2025 | 4.37 | 4.41 | 4.31 | 4.34 | 4.33 | -1.36% | 990,825 |
| Mar 27, 2025 | 4.44 | 4.45 | 4.37 | 4.40 | 4.39 | -1.35% | 952,103 |
| Mar 26, 2025 | 4.46 | 4.53 | 4.45 | 4.46 | 4.45 | - | 1,143,700 |
| Mar 25, 2025 | 4.40 | 4.48 | 4.40 | 4.46 | 4.45 | 1.59% | 1,825,500 |
| Mar 24, 2025 | 4.33 | 4.45 | 4.33 | 4.39 | 4.38 | 1.39% | 1,499,200 |
| Mar 21, 2025 | 4.25 | 4.35 | 4.23 | 4.33 | 4.32 | 0.70% | 1,574,700 |
| Mar 20, 2025 | 4.26 | 4.34 | 4.25 | 4.30 | 4.29 | 1.18% | 1,215,600 |
| Mar 19, 2025 | 4.15 | 4.28 | 4.15 | 4.25 | 4.24 | 0.95% | 2,380,300 |
| Mar 18, 2025 | 4.20 | 4.27 | 4.18 | 4.21 | 4.20 | 0.48% | 1,040,000 |
| Mar 17, 2025 | 4.14 | 4.26 | 4.14 | 4.19 | 4.18 | 1.21% | 2,031,636 |
| Mar 14, 2025 | 4.12 | 4.14 | 4.06 | 4.14 | 4.13 | 1.47% | 1,907,248 |
| Mar 13, 2025 | 4.20 | 4.20 | 4.03 | 4.08 | 4.07 | -2.86% | 2,157,000 |
| Mar 12, 2025 | 4.14 | 4.22 | 4.09 | 4.20 | 4.19 | 3.70% | 1,674,619 |
| Mar 11, 2025 | 3.95 | 4.09 | 3.95 | 4.05 | 4.04 | 3.05% | 2,779,139 |