Tamarack Valley Energy Ltd. (TSX: TVE)
Canada
· Delayed Price · Currency is CAD 4.790
+0.060 (1.27%)
Dec 31, 2024, 4:00 PM EST
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 4.46 | 1.59% | 1,327,100 |
| Nov 28, 2024 | 4.36 | 4.42 | 4.36 | 4.39 | 4.38 | 0.92% | 427,844 |
| Nov 27, 2024 | 4.41 | 4.47 | 4.34 | 4.35 | 4.34 | -1.14% | 2,292,400 |
| Nov 26, 2024 | 4.42 | 4.46 | 4.36 | 4.40 | 4.39 | -1.57% | 1,870,200 |
| Nov 25, 2024 | 4.61 | 4.61 | 4.42 | 4.47 | 4.46 | -3.04% | 2,482,000 |
| Nov 22, 2024 | 4.58 | 4.62 | 4.54 | 4.61 | 4.60 | 0.88% | 2,620,717 |
| Nov 21, 2024 | 4.44 | 4.59 | 4.44 | 4.57 | 4.56 | 3.16% | 3,074,900 |
| Nov 20, 2024 | 4.39 | 4.45 | 4.36 | 4.43 | 4.42 | 1.37% | 1,503,222 |
| Nov 19, 2024 | 4.42 | 4.49 | 4.35 | 4.37 | 4.36 | -1.80% | 1,738,800 |
| Nov 18, 2024 | 4.36 | 4.50 | 4.36 | 4.45 | 4.44 | 2.30% | 1,837,017 |
| Nov 15, 2024 | 4.35 | 4.42 | 4.31 | 4.35 | 4.34 | -0.68% | 1,576,115 |
| Nov 14, 2024 | 4.28 | 4.39 | 4.26 | 4.38 | 4.37 | 3.06% | 2,050,818 |
| Nov 13, 2024 | 4.29 | 4.32 | 4.16 | 4.25 | 4.24 | -0.70% | 3,178,800 |
| Nov 12, 2024 | 4.29 | 4.38 | 4.25 | 4.28 | 4.27 | - | 2,152,026 |
| Nov 11, 2024 | 4.38 | 4.43 | 4.28 | 4.28 | 4.27 | -3.60% | 4,253,023 |
| Nov 8, 2024 | 4.51 | 4.52 | 4.43 | 4.44 | 4.43 | -1.99% | 2,563,320 |
| Nov 7, 2024 | 4.50 | 4.55 | 4.42 | 4.53 | 4.52 | - | 4,504,005 |
| Nov 6, 2024 | 4.32 | 4.58 | 4.32 | 4.53 | 4.52 | 2.26% | 5,278,526 |
| Nov 5, 2024 | 4.45 | 4.49 | 4.39 | 4.43 | 4.42 | 0.23% | 3,490,300 |
| Nov 4, 2024 | 4.30 | 4.49 | 4.28 | 4.42 | 4.41 | 3.76% | 6,903,621 |
| Nov 1, 2024 | 4.24 | 4.35 | 4.20 | 4.26 | 4.25 | 2.65% | 6,590,600 |
| Oct 31, 2024 | 3.94 | 4.18 | 3.90 | 4.15 | 4.14 | 6.41% | 6,858,337 |
| Oct 30, 2024 | 3.89 | 3.95 | 3.87 | 3.90 | 3.88 | -0.26% | 2,412,300 |
| Oct 29, 2024 | 3.90 | 3.94 | 3.87 | 3.91 | 3.90 | - | 1,589,605 |
| Oct 28, 2024 | 3.83 | 3.92 | 3.81 | 3.91 | 3.90 | -2.25% | 2,217,100 |
| Oct 25, 2024 | 3.94 | 4.06 | 3.94 | 4.00 | 3.99 | 1.78% | 2,901,800 |
| Oct 24, 2024 | 3.90 | 3.95 | 3.85 | 3.93 | 3.92 | 1.03% | 2,070,800 |
| Oct 23, 2024 | 3.94 | 3.94 | 3.83 | 3.89 | 3.88 | -2.02% | 4,412,800 |
| Oct 22, 2024 | 3.96 | 4.04 | 3.94 | 3.97 | 3.96 | 1.02% | 2,653,724 |
| Oct 21, 2024 | 3.92 | 4.01 | 3.92 | 3.93 | 3.92 | 0.77% | 2,245,300 |
| Oct 18, 2024 | 3.95 | 3.98 | 3.84 | 3.90 | 3.89 | -2.26% | 4,950,600 |
| Oct 17, 2024 | 3.92 | 4.00 | 3.91 | 3.99 | 3.98 | 2.57% | 4,683,205 |
| Oct 16, 2024 | 4.00 | 4.01 | 3.88 | 3.89 | 3.88 | -2.99% | 4,477,626 |
| Oct 15, 2024 | 4.05 | 4.09 | 3.99 | 4.01 | 4.00 | -5.87% | 3,825,500 |
| Oct 11, 2024 | 4.20 | 4.26 | 4.20 | 4.26 | 4.25 | 1.19% | 3,521,821 |
| Oct 10, 2024 | 4.18 | 4.25 | 4.17 | 4.21 | 4.20 | 1.45% | 2,811,800 |
| Oct 9, 2024 | 4.10 | 4.17 | 4.05 | 4.15 | 4.14 | - | 2,312,649 |
| Oct 8, 2024 | 4.15 | 4.17 | 4.06 | 4.15 | 4.14 | -2.12% | 4,697,700 |
| Oct 7, 2024 | 4.24 | 4.28 | 4.18 | 4.24 | 4.23 | 1.19% | 4,294,221 |
| Oct 4, 2024 | 4.10 | 4.25 | 4.09 | 4.19 | 4.18 | 4.49% | 9,635,300 |
| Oct 3, 2024 | 3.95 | 4.05 | 3.90 | 4.01 | 4.00 | 3.08% | 2,677,500 |
| Oct 2, 2024 | 4.07 | 4.09 | 3.88 | 3.89 | 3.88 | -2.02% | 3,796,526 |
| Oct 1, 2024 | 3.86 | 4.05 | 3.83 | 3.97 | 3.96 | 1.53% | 3,808,900 |
| Sep 30, 2024 | 3.87 | 3.93 | 3.85 | 3.91 | 3.91 | 1.30% | 1,759,043 |
| Sep 27, 2024 | 3.81 | 3.89 | 3.81 | 3.86 | 3.86 | 1.58% | 1,960,100 |
| Sep 26, 2024 | 3.94 | 3.97 | 3.79 | 3.80 | 3.79 | -6.17% | 5,558,800 |
| Sep 25, 2024 | 4.10 | 4.15 | 4.03 | 4.05 | 4.04 | -2.17% | 2,403,100 |
| Sep 24, 2024 | 4.20 | 4.25 | 4.13 | 4.14 | 4.13 | 0.24% | 3,003,800 |
| Sep 23, 2024 | 4.18 | 4.30 | 4.10 | 4.13 | 4.12 | -1.67% | 3,896,913 |
| Sep 20, 2024 | 4.15 | 4.20 | 4.09 | 4.20 | 4.19 | 0.96% | 5,789,817 |
| Sep 19, 2024 | 4.11 | 4.17 | 4.05 | 4.16 | 4.15 | 1.96% | 4,251,100 |
| Sep 18, 2024 | 3.96 | 4.12 | 3.93 | 4.08 | 4.07 | 2.26% | 5,221,720 |
| Sep 17, 2024 | 3.90 | 3.99 | 3.88 | 3.99 | 3.98 | 3.10% | 2,562,529 |
| Sep 16, 2024 | 3.88 | 3.91 | 3.82 | 3.87 | 3.86 | 1.04% | 1,946,000 |
| Sep 13, 2024 | 3.79 | 3.89 | 3.79 | 3.83 | 3.82 | 2.13% | 3,112,938 |
| Sep 12, 2024 | 3.66 | 3.77 | 3.65 | 3.75 | 3.74 | 2.74% | 2,086,630 |
| Sep 11, 2024 | 3.58 | 3.70 | 3.52 | 3.65 | 3.64 | 2.24% | 2,119,700 |
| Sep 10, 2024 | 3.63 | 3.64 | 3.49 | 3.57 | 3.56 | -2.19% | 2,853,600 |
| Sep 9, 2024 | 3.66 | 3.74 | 3.63 | 3.65 | 3.64 | - | 1,529,100 |
| Sep 6, 2024 | 3.72 | 3.78 | 3.62 | 3.65 | 3.64 | -2.14% | 1,583,731 |
| Sep 5, 2024 | 3.79 | 3.82 | 3.73 | 3.73 | 3.72 | -0.53% | 1,361,700 |
| Sep 4, 2024 | 3.82 | 3.85 | 3.74 | 3.75 | 3.74 | -1.83% | 2,558,120 |
| Sep 3, 2024 | 3.88 | 3.89 | 3.73 | 3.82 | 3.81 | -3.54% | 2,538,700 |
| Aug 30, 2024 | 4.00 | 4.03 | 3.92 | 3.96 | 3.95 | -2.70% | 1,609,629 |
| Aug 29, 2024 | 4.02 | 4.07 | 4.02 | 4.07 | 4.04 | 1.50% | 1,262,238 |
| Aug 28, 2024 | 3.96 | 4.01 | 3.94 | 4.01 | 3.98 | 0.50% | 1,114,516 |
| Aug 27, 2024 | 4.09 | 4.10 | 3.98 | 3.99 | 3.96 | -2.92% | 1,350,140 |
| Aug 26, 2024 | 4.13 | 4.16 | 4.09 | 4.11 | 4.08 | 1.23% | 1,745,400 |
| Aug 23, 2024 | 4.01 | 4.09 | 4.00 | 4.06 | 4.03 | 2.27% | 1,400,100 |
| Aug 22, 2024 | 3.98 | 4.00 | 3.93 | 3.97 | 3.94 | - | 1,124,202 |
| Aug 21, 2024 | 3.99 | 4.03 | 3.93 | 3.97 | 3.94 | -0.50% | 1,410,312 |
| Aug 20, 2024 | 4.08 | 4.08 | 3.96 | 3.99 | 3.96 | -2.21% | 4,422,300 |
| Aug 19, 2024 | 4.10 | 4.17 | 4.08 | 4.08 | 4.05 | - | 3,096,700 |
| Aug 16, 2024 | 4.04 | 4.09 | 3.99 | 4.08 | 4.05 | 0.99% | 3,094,200 |
| Aug 15, 2024 | 4.03 | 4.08 | 4.00 | 4.04 | 4.01 | 1.25% | 1,430,500 |
| Aug 14, 2024 | 3.96 | 4.01 | 3.96 | 3.99 | 3.96 | 0.50% | 2,000,500 |
| Aug 13, 2024 | 3.95 | 4.02 | 3.92 | 3.97 | 3.94 | -0.25% | 1,663,200 |
| Aug 12, 2024 | 3.86 | 4.02 | 3.86 | 3.98 | 3.95 | 3.65% | 3,100,000 |
| Aug 9, 2024 | 3.86 | 3.88 | 3.82 | 3.84 | 3.82 | -0.52% | 1,303,901 |
| Aug 8, 2024 | 3.76 | 3.88 | 3.75 | 3.86 | 3.84 | 3.21% | 1,428,330 |