Tamarack Valley Energy Ltd. (TSX:TVE)
Canada flag Canada · Delayed Price · Currency is CAD
3.570
-0.067 (-1.85%)
Apr 30, 2025, 4:00 PM EDT

Tamarack Valley Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 30, 20253.623.633.543.573.57-2.19%2,102,852
Apr 29, 20253.733.763.653.653.64-2.93%1,680,500
Apr 28, 20253.763.813.723.763.75-2,048,652
Apr 25, 20253.723.793.723.763.75-528,200
Apr 24, 20253.753.823.753.763.751.08%1,711,414
Apr 23, 20253.793.793.663.723.71-0.27%2,579,841
Apr 22, 20253.783.823.723.733.72-0.53%3,048,100
Apr 21, 20253.803.853.723.753.74-3.35%1,770,500
Apr 17, 20253.803.923.793.883.874.02%1,638,400
Apr 16, 20253.643.783.623.733.723.04%1,500,300
Apr 15, 20253.533.653.533.623.611.69%2,026,611
Apr 14, 20253.673.713.513.563.55-0.56%1,711,026
Apr 11, 20253.553.653.473.583.571.42%1,544,742
Apr 10, 20253.693.693.483.533.52-6.61%1,724,840
Apr 9, 20253.133.873.103.783.7712.50%5,770,019
Apr 8, 20253.753.753.303.363.35-6.41%2,106,400
Apr 7, 20253.233.683.233.593.58-1.64%2,888,037
Apr 4, 20253.603.853.543.653.64-10.32%3,908,200
Apr 3, 20254.144.294.054.074.06-8.54%2,353,307
Apr 2, 20254.414.464.414.454.430.91%1,192,800
Apr 1, 20254.374.434.334.414.390.92%812,826
Mar 31, 20254.284.414.264.374.350.69%1,438,400
Mar 28, 20254.374.414.314.344.33-1.36%990,825
Mar 27, 20254.444.454.374.404.39-1.35%952,103
Mar 26, 20254.464.534.454.464.45-1,143,700
Mar 25, 20254.404.484.404.464.451.59%1,825,500
Mar 24, 20254.334.454.334.394.381.39%1,499,200
Mar 21, 20254.254.354.234.334.320.70%1,574,700
Mar 20, 20254.264.344.254.304.291.18%1,215,600
Mar 19, 20254.154.284.154.254.240.95%2,380,300
Mar 18, 20254.204.274.184.214.200.48%1,040,000
Mar 17, 20254.144.264.144.194.181.21%2,031,636
Mar 14, 20254.124.144.064.144.131.47%1,907,248
Mar 13, 20254.204.204.034.084.07-2.86%2,157,000
Mar 12, 20254.144.224.094.204.193.70%1,674,619
Mar 11, 20253.954.093.954.054.043.05%2,779,139
Mar 10, 20254.034.043.903.933.92-3.44%2,015,000
Mar 7, 20254.024.114.014.074.062.78%2,025,200
Mar 6, 20253.914.013.863.963.950.76%2,069,900
Mar 5, 20253.863.973.813.933.920.51%3,088,200
Mar 4, 20253.753.983.723.913.90-1.01%5,206,006
Mar 3, 20254.254.323.913.953.94-7.49%3,674,600
Feb 28, 20254.374.394.234.274.26-2.51%4,642,000
Feb 27, 20254.404.454.334.384.350.23%5,787,114
Feb 26, 20254.364.434.334.374.340.69%1,815,300
Feb 25, 20254.424.484.274.344.31-3.98%4,183,803
Feb 24, 20254.514.534.444.524.490.89%1,025,834
Feb 21, 20254.634.654.474.484.45-3.03%2,279,600
Feb 20, 20254.634.704.614.624.590.22%2,105,400
Feb 19, 20254.584.634.544.614.580.66%2,519,707