Tamarack Valley Energy Ltd. (TSX:TVE)
Canada · Delayed Price · Currency is CAD 7.75
+0.10 (1.31%)
At close: Jan 9, 2026
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 7.70 | 7.75 | 7.67 | 7.75 | 7.75 | 1.31% | 1,365,173 |
| Jan 8, 2026 | 7.50 | 7.69 | 7.50 | 7.65 | 7.65 | 1.59% | 1,294,023 |
| Jan 7, 2026 | 7.56 | 7.67 | 7.43 | 7.53 | 7.53 | -1.18% | 2,241,610 |
| Jan 6, 2026 | 7.77 | 7.78 | 7.56 | 7.62 | 7.62 | -0.65% | 1,234,957 |
| Jan 5, 2026 | 7.75 | 7.83 | 7.48 | 7.67 | 7.67 | -4.72% | 2,939,057 |
| Jan 2, 2026 | 7.98 | 8.08 | 7.89 | 8.05 | 8.05 | 0.88% | 1,193,261 |
| Dec 31, 2025 | 8.08 | 8.15 | 7.98 | 7.98 | 7.98 | -1.72% | 747,590 |
| Dec 30, 2025 | 8.08 | 8.23 | 8.08 | 8.12 | 8.11 | 0.50% | 979,989 |
| Dec 29, 2025 | 7.99 | 8.11 | 7.95 | 8.08 | 8.07 | 1.38% | 1,014,602 |
| Dec 24, 2025 | 8.00 | 8.07 | 7.97 | 7.97 | 7.96 | -0.75% | 652,198 |
| Dec 23, 2025 | 7.82 | 8.07 | 7.77 | 8.03 | 8.02 | 3.08% | 1,621,990 |
| Dec 22, 2025 | 7.74 | 7.81 | 7.69 | 7.79 | 7.78 | 2.10% | 1,495,001 |
| Dec 19, 2025 | 7.43 | 7.63 | 7.43 | 7.63 | 7.62 | 2.69% | 7,746,296 |
| Dec 18, 2025 | 7.60 | 7.65 | 7.42 | 7.43 | 7.42 | -1.59% | 1,187,724 |
| Dec 17, 2025 | 7.49 | 7.57 | 7.39 | 7.55 | 7.54 | 3.00% | 1,842,701 |
| Dec 16, 2025 | 7.60 | 7.64 | 7.32 | 7.33 | 7.32 | -4.93% | 3,441,204 |
| Dec 15, 2025 | 7.75 | 7.75 | 7.65 | 7.71 | 7.70 | -1.03% | 921,298 |
| Dec 12, 2025 | 7.67 | 7.83 | 7.62 | 7.79 | 7.78 | 1.30% | 1,837,704 |
| Dec 11, 2025 | 7.71 | 7.76 | 7.65 | 7.69 | 7.68 | -1.03% | 1,319,963 |
| Dec 10, 2025 | 7.77 | 7.81 | 7.64 | 7.77 | 7.76 | - | 1,408,944 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.73 | 7.77 | 7.76 | -2.63% | 1,246,446 |
| Dec 8, 2025 | 8.01 | 8.07 | 7.89 | 7.98 | 7.97 | -1.12% | 1,111,663 |
| Dec 5, 2025 | 8.12 | 8.19 | 8.06 | 8.07 | 8.06 | -0.62% | 1,329,720 |
| Dec 4, 2025 | 8.15 | 8.24 | 8.02 | 8.12 | 8.11 | 0.74% | 1,496,150 |
| Dec 3, 2025 | 7.81 | 8.32 | 7.79 | 8.06 | 8.05 | 3.73% | 2,831,002 |
| Dec 2, 2025 | 7.84 | 7.87 | 7.74 | 7.77 | 7.76 | -1.15% | 619,410 |
| Dec 1, 2025 | 7.85 | 7.96 | 7.84 | 7.86 | 7.85 | 0.64% | 1,939,309 |
| Nov 28, 2025 | 7.65 | 7.84 | 7.62 | 7.81 | 7.80 | 2.09% | 1,487,435 |
| Nov 27, 2025 | 7.47 | 7.68 | 7.47 | 7.65 | 7.62 | 1.19% | 706,609 |
| Nov 26, 2025 | 7.48 | 7.59 | 7.43 | 7.56 | 7.53 | 0.93% | 1,222,384 |
| Nov 25, 2025 | 7.65 | 7.76 | 7.40 | 7.49 | 7.46 | -3.35% | 1,707,007 |
| Nov 24, 2025 | 7.66 | 7.79 | 7.58 | 7.75 | 7.72 | 1.97% | 2,177,512 |
| Nov 21, 2025 | 7.34 | 7.62 | 7.27 | 7.60 | 7.57 | 3.40% | 3,017,096 |
| Nov 20, 2025 | 7.44 | 7.63 | 7.32 | 7.35 | 7.33 | -0.14% | 1,932,406 |
| Nov 19, 2025 | 7.16 | 7.38 | 7.15 | 7.36 | 7.34 | 1.24% | 1,161,318 |
| Nov 18, 2025 | 6.98 | 7.31 | 6.95 | 7.27 | 7.25 | 3.56% | 1,047,320 |
| Nov 17, 2025 | 6.95 | 7.14 | 6.94 | 7.02 | 7.00 | 0.72% | 1,200,536 |
| Nov 14, 2025 | 6.94 | 6.99 | 6.82 | 6.97 | 6.95 | 1.90% | 1,646,030 |
| Nov 13, 2025 | 6.99 | 7.06 | 6.79 | 6.84 | 6.82 | -1.72% | 1,192,261 |
| Nov 12, 2025 | 6.92 | 7.04 | 6.90 | 6.96 | 6.94 | 0.58% | 2,501,141 |
| Nov 11, 2025 | 6.84 | 6.95 | 6.84 | 6.92 | 6.90 | 1.47% | 1,782,375 |
| Nov 10, 2025 | 6.63 | 6.84 | 6.60 | 6.82 | 6.80 | 3.49% | 1,735,597 |
| Nov 7, 2025 | 6.38 | 6.60 | 6.24 | 6.59 | 6.57 | 3.78% | 1,484,977 |
| Nov 6, 2025 | 6.32 | 6.46 | 6.31 | 6.35 | 6.33 | 0.63% | 996,468 |
| Nov 5, 2025 | 6.10 | 6.34 | 6.10 | 6.31 | 6.29 | 3.27% | 1,551,119 |
| Nov 4, 2025 | 6.16 | 6.19 | 6.06 | 6.11 | 6.09 | -2.40% | 1,108,910 |
| Nov 3, 2025 | 6.25 | 6.28 | 6.17 | 6.26 | 6.24 | 0.48% | 872,513 |
| Oct 31, 2025 | 6.25 | 6.30 | 6.14 | 6.23 | 6.21 | 0.16% | 2,503,682 |
| Oct 30, 2025 | 6.16 | 6.31 | 6.12 | 6.22 | 6.19 | 0.65% | 1,119,649 |
| Oct 29, 2025 | 6.40 | 6.45 | 6.18 | 6.18 | 6.15 | -2.52% | 1,996,896 |