Tamarack Valley Energy Ltd. (TSX:TVE)
Canada
· Delayed Price · Currency is CAD 3.950
-0.320 (-7.49%)
Mar 3, 2025, 4:00 PM EST
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 4.25 | 4.32 | 3.91 | 3.95 | 3.95 | -7.49% | 3,674,553 |
| Feb 28, 2025 | 4.37 | 4.39 | 4.23 | 4.27 | 4.27 | -2.51% | 4,642,000 |
| Feb 27, 2025 | 4.40 | 4.45 | 4.33 | 4.38 | 4.37 | 0.23% | 5,787,114 |
| Feb 26, 2025 | 4.36 | 4.43 | 4.33 | 4.37 | 4.36 | 0.69% | 1,815,300 |
| Feb 25, 2025 | 4.42 | 4.48 | 4.27 | 4.34 | 4.33 | -3.98% | 4,183,803 |
| Feb 24, 2025 | 4.51 | 4.53 | 4.44 | 4.52 | 4.51 | 0.89% | 1,025,834 |
| Feb 21, 2025 | 4.63 | 4.65 | 4.47 | 4.48 | 4.47 | -3.03% | 2,279,600 |
| Feb 20, 2025 | 4.63 | 4.70 | 4.61 | 4.62 | 4.61 | 0.22% | 2,105,400 |
| Feb 19, 2025 | 4.58 | 4.63 | 4.54 | 4.61 | 4.60 | 0.66% | 2,519,707 |
| Feb 18, 2025 | 4.45 | 4.59 | 4.43 | 4.58 | 4.57 | 2.92% | 3,567,000 |
| Feb 14, 2025 | 4.55 | 4.55 | 4.44 | 4.45 | 4.44 | -1.55% | 1,912,700 |
| Feb 13, 2025 | 4.52 | 4.59 | 4.51 | 4.52 | 4.51 | -0.88% | 1,832,700 |
| Feb 12, 2025 | 4.51 | 4.61 | 4.51 | 4.56 | 4.55 | - | 2,116,817 |
| Feb 11, 2025 | 4.59 | 4.60 | 4.52 | 4.56 | 4.55 | 0.44% | 1,235,000 |
| Feb 10, 2025 | 4.49 | 4.56 | 4.44 | 4.54 | 4.53 | 2.25% | 2,900,909 |
| Feb 7, 2025 | 4.40 | 4.47 | 4.39 | 4.44 | 4.43 | 1.37% | 1,177,748 |
| Feb 6, 2025 | 4.47 | 4.52 | 4.36 | 4.38 | 4.37 | -2.01% | 1,441,016 |
| Feb 5, 2025 | 4.50 | 4.53 | 4.46 | 4.47 | 4.46 | -0.45% | 747,400 |
| Feb 4, 2025 | 4.37 | 4.52 | 4.37 | 4.49 | 4.48 | 2.05% | 1,923,229 |
| Feb 3, 2025 | 4.20 | 4.48 | 4.19 | 4.40 | 4.39 | -0.23% | 1,886,800 |
| Jan 31, 2025 | 4.49 | 4.53 | 4.40 | 4.41 | 4.40 | -2.22% | 2,466,734 |
| Jan 30, 2025 | 4.54 | 4.56 | 4.46 | 4.51 | 4.48 | -0.22% | 2,460,938 |
| Jan 29, 2025 | 4.45 | 4.53 | 4.41 | 4.52 | 4.49 | 0.44% | 2,039,323 |
| Jan 28, 2025 | 4.60 | 4.66 | 4.49 | 4.50 | 4.49 | -1.53% | 2,758,746 |
| Jan 27, 2025 | 4.50 | 4.60 | 4.45 | 4.57 | 4.56 | 0.66% | 3,855,600 |
| Jan 24, 2025 | 4.54 | 4.61 | 4.51 | 4.54 | 4.53 | -0.87% | 3,110,503 |
| Jan 23, 2025 | 4.67 | 4.75 | 4.55 | 4.58 | 4.57 | -0.87% | 1,510,400 |
| Jan 22, 2025 | 4.62 | 4.68 | 4.60 | 4.62 | 4.61 | -0.43% | 1,405,017 |
| Jan 21, 2025 | 4.72 | 4.72 | 4.58 | 4.64 | 4.63 | -3.13% | 1,417,329 |
| Jan 20, 2025 | 4.50 | 4.80 | 4.48 | 4.79 | 4.78 | 2.57% | 1,803,900 |
| Jan 17, 2025 | 4.69 | 4.74 | 4.60 | 4.67 | 4.66 | -0.21% | 2,638,138 |
| Jan 16, 2025 | 4.87 | 4.89 | 4.67 | 4.68 | 4.67 | -4.68% | 1,766,100 |
| Jan 15, 2025 | 4.92 | 4.94 | 4.86 | 4.91 | 4.90 | 0.82% | 1,811,501 |
| Jan 14, 2025 | 4.81 | 4.94 | 4.81 | 4.87 | 4.86 | 0.83% | 2,421,238 |
| Jan 13, 2025 | 4.96 | 5.02 | 4.82 | 4.83 | 4.82 | -1.83% | 2,325,600 |
| Jan 10, 2025 | 5.00 | 5.05 | 4.89 | 4.92 | 4.91 | 0.61% | 2,684,200 |
| Jan 9, 2025 | 4.88 | 4.93 | 4.87 | 4.89 | 4.88 | - | 793,002 |
| Jan 8, 2025 | 4.92 | 4.95 | 4.85 | 4.89 | 4.88 | -0.61% | 1,667,222 |
| Jan 7, 2025 | 4.92 | 4.95 | 4.87 | 4.92 | 4.91 | 1.23% | 3,127,301 |
| Jan 6, 2025 | 4.90 | 4.98 | 4.85 | 4.86 | 4.85 | -0.21% | 1,942,893 |
| Jan 3, 2025 | 4.87 | 4.92 | 4.84 | 4.87 | 4.86 | -0.20% | 1,064,800 |
| Jan 2, 2025 | 4.85 | 4.91 | 4.81 | 4.88 | 4.87 | 1.88% | 1,752,294 |
| Dec 31, 2024 | 4.76 | 4.80 | 4.70 | 4.79 | 4.79 | 1.27% | 2,514,523 |
| Dec 30, 2024 | 4.61 | 4.76 | 4.60 | 4.73 | 4.73 | 2.60% | 2,047,106 |
| Dec 27, 2024 | 4.60 | 4.65 | 4.50 | 4.61 | 4.60 | 1.54% | 3,200,100 |
| Dec 24, 2024 | 4.46 | 4.55 | 4.45 | 4.54 | 4.53 | 1.79% | 677,019 |
| Dec 23, 2024 | 4.32 | 4.48 | 4.32 | 4.46 | 4.45 | 1.83% | 1,518,500 |
| Dec 20, 2024 | 4.22 | 4.40 | 4.18 | 4.38 | 4.37 | 3.55% | 5,347,312 |
| Dec 19, 2024 | 4.25 | 4.35 | 4.20 | 4.23 | 4.22 | 0.48% | 2,208,000 |
| Dec 18, 2024 | 4.30 | 4.39 | 4.19 | 4.21 | 4.20 | -2.32% | 1,490,000 |
| Dec 17, 2024 | 4.25 | 4.32 | 4.18 | 4.31 | 4.30 | -0.23% | 3,876,000 |
| Dec 16, 2024 | 4.32 | 4.39 | 4.30 | 4.32 | 4.31 | -1.59% | 1,194,200 |
| Dec 13, 2024 | 4.42 | 4.44 | 4.36 | 4.39 | 4.38 | -0.68% | 1,950,400 |
| Dec 12, 2024 | 4.47 | 4.48 | 4.37 | 4.42 | 4.41 | -1.56% | 1,224,332 |
| Dec 11, 2024 | 4.40 | 4.50 | 4.38 | 4.49 | 4.48 | 2.28% | 2,608,815 |
| Dec 10, 2024 | 4.48 | 4.50 | 4.38 | 4.39 | 4.38 | -2.44% | 1,570,000 |
| Dec 9, 2024 | 4.47 | 4.56 | 4.46 | 4.50 | 4.49 | 1.35% | 1,613,200 |
| Dec 6, 2024 | 4.61 | 4.61 | 4.44 | 4.44 | 4.43 | -4.31% | 2,581,716 |
| Dec 5, 2024 | 4.58 | 4.70 | 4.58 | 4.64 | 4.63 | 2.88% | 2,052,500 |
| Dec 4, 2024 | 4.60 | 4.67 | 4.49 | 4.51 | 4.50 | 0.67% | 3,548,500 |
| Dec 3, 2024 | 4.50 | 4.51 | 4.41 | 4.48 | 4.47 | 0.90% | 2,107,511 |
| Dec 2, 2024 | 4.43 | 4.47 | 4.39 | 4.44 | 4.43 | -0.45% | 3,437,800 |
| Nov 29, 2024 | 4.41 | 4.46 | 4.39 | 4.46 | 4.45 | 1.59% | 1,327,100 |
| Nov 28, 2024 | 4.36 | 4.42 | 4.36 | 4.39 | 4.37 | 0.92% | 427,844 |
| Nov 27, 2024 | 4.41 | 4.47 | 4.34 | 4.35 | 4.33 | -1.14% | 2,292,400 |
| Nov 26, 2024 | 4.42 | 4.46 | 4.36 | 4.40 | 4.38 | -1.57% | 1,870,200 |
| Nov 25, 2024 | 4.61 | 4.61 | 4.42 | 4.47 | 4.44 | -3.04% | 2,482,000 |
| Nov 22, 2024 | 4.58 | 4.62 | 4.54 | 4.61 | 4.58 | 0.88% | 2,620,717 |
| Nov 21, 2024 | 4.44 | 4.59 | 4.44 | 4.57 | 4.54 | 3.16% | 3,074,900 |
| Nov 20, 2024 | 4.39 | 4.45 | 4.36 | 4.43 | 4.40 | 1.37% | 1,503,222 |
| Nov 19, 2024 | 4.42 | 4.49 | 4.35 | 4.37 | 4.35 | -1.80% | 1,738,800 |
| Nov 18, 2024 | 4.36 | 4.50 | 4.36 | 4.45 | 4.42 | 2.30% | 1,837,017 |
| Nov 15, 2024 | 4.35 | 4.42 | 4.31 | 4.35 | 4.33 | -0.68% | 1,576,115 |
| Nov 14, 2024 | 4.28 | 4.39 | 4.26 | 4.38 | 4.36 | 3.06% | 2,050,818 |
| Nov 13, 2024 | 4.29 | 4.32 | 4.16 | 4.25 | 4.23 | -0.70% | 3,178,800 |
| Nov 12, 2024 | 4.29 | 4.38 | 4.25 | 4.28 | 4.26 | - | 2,152,026 |
| Nov 11, 2024 | 4.38 | 4.43 | 4.28 | 4.28 | 4.26 | -3.60% | 4,253,023 |
| Nov 8, 2024 | 4.51 | 4.52 | 4.43 | 4.44 | 4.41 | -1.99% | 2,563,320 |
| Nov 7, 2024 | 4.50 | 4.55 | 4.42 | 4.53 | 4.50 | - | 4,504,005 |
| Nov 6, 2024 | 4.32 | 4.58 | 4.32 | 4.53 | 4.50 | 2.26% | 5,278,526 |
| Nov 5, 2024 | 4.45 | 4.49 | 4.39 | 4.43 | 4.40 | 0.23% | 3,490,300 |
| Nov 4, 2024 | 4.30 | 4.49 | 4.28 | 4.42 | 4.39 | 3.76% | 6,903,621 |
| Nov 1, 2024 | 4.24 | 4.35 | 4.20 | 4.26 | 4.24 | 2.65% | 6,590,600 |
| Oct 31, 2024 | 3.94 | 4.18 | 3.90 | 4.15 | 4.13 | 6.41% | 6,858,337 |
| Oct 30, 2024 | 3.89 | 3.95 | 3.87 | 3.90 | 3.87 | -0.26% | 2,412,300 |
| Oct 29, 2024 | 3.90 | 3.94 | 3.87 | 3.91 | 3.88 | - | 1,589,605 |
| Oct 28, 2024 | 3.83 | 3.92 | 3.81 | 3.91 | 3.88 | -2.25% | 2,217,100 |
| Oct 25, 2024 | 3.94 | 4.06 | 3.94 | 4.00 | 3.96 | 1.78% | 2,901,800 |
| Oct 24, 2024 | 3.90 | 3.95 | 3.85 | 3.93 | 3.90 | 1.03% | 2,070,800 |
| Oct 23, 2024 | 3.94 | 3.94 | 3.83 | 3.89 | 3.86 | -2.02% | 4,412,800 |
| Oct 22, 2024 | 3.96 | 4.04 | 3.94 | 3.97 | 3.93 | 1.02% | 2,653,724 |
| Oct 21, 2024 | 3.92 | 4.01 | 3.92 | 3.93 | 3.90 | 0.77% | 2,245,300 |
| Oct 18, 2024 | 3.95 | 3.98 | 3.84 | 3.90 | 3.87 | -2.26% | 4,950,600 |
| Oct 17, 2024 | 3.92 | 4.00 | 3.91 | 3.99 | 3.95 | 2.57% | 4,683,205 |
| Oct 16, 2024 | 4.00 | 4.01 | 3.88 | 3.89 | 3.86 | -2.99% | 4,477,626 |
| Oct 15, 2024 | 4.05 | 4.09 | 3.99 | 4.01 | 3.97 | -5.87% | 3,825,500 |
| Oct 11, 2024 | 4.20 | 4.26 | 4.20 | 4.26 | 4.22 | 1.19% | 3,521,821 |
| Oct 10, 2024 | 4.18 | 4.25 | 4.17 | 4.21 | 4.17 | 1.45% | 2,811,800 |
| Oct 9, 2024 | 4.10 | 4.17 | 4.05 | 4.15 | 4.11 | - | 2,312,649 |
| Oct 8, 2024 | 4.15 | 4.17 | 4.06 | 4.15 | 4.11 | -2.12% | 4,697,700 |