Tamarack Valley Energy Ltd. (TSX:TVE)
Canada · Delayed Price · Currency is CAD 5.40
+0.09 (1.69%)
Aug 5, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 5.29 | 5.41 | 5.26 | 5.40 | 5.40 | 1.69% | 1,114,822 |
| Aug 1, 2025 | 5.35 | 5.45 | 5.27 | 5.31 | 5.31 | -2.39% | 1,679,700 |
| Jul 31, 2025 | 5.46 | 5.52 | 5.43 | 5.44 | 5.44 | -0.55% | 1,659,700 |
| Jul 30, 2025 | 5.35 | 5.53 | 5.34 | 5.47 | 5.46 | 2.63% | 3,948,900 |
| Jul 29, 2025 | 5.28 | 5.34 | 5.27 | 5.33 | 5.32 | 0.95% | 1,889,500 |
| Jul 28, 2025 | 5.21 | 5.28 | 5.21 | 5.28 | 5.27 | 2.13% | 2,126,348 |
| Jul 25, 2025 | 5.21 | 5.26 | 5.16 | 5.17 | 5.16 | -1.15% | 929,437 |
| Jul 24, 2025 | 5.18 | 5.25 | 5.13 | 5.23 | 5.22 | 1.36% | 2,786,300 |
| Jul 23, 2025 | 5.10 | 5.18 | 5.09 | 5.16 | 5.15 | 1.38% | 2,634,210 |
| Jul 22, 2025 | 5.05 | 5.11 | 4.99 | 5.09 | 5.08 | 0.39% | 2,836,800 |
| Jul 21, 2025 | 5.07 | 5.11 | 5.00 | 5.07 | 5.06 | - | 1,513,007 |
| Jul 18, 2025 | 4.99 | 5.08 | 4.98 | 5.07 | 5.06 | 2.01% | 1,380,600 |
| Jul 17, 2025 | 4.90 | 4.99 | 4.86 | 4.97 | 4.96 | 1.43% | 977,375 |
| Jul 16, 2025 | 4.95 | 4.97 | 4.85 | 4.90 | 4.89 | -1.01% | 1,433,900 |
| Jul 15, 2025 | 5.03 | 5.07 | 4.93 | 4.95 | 4.94 | -2.75% | 1,998,000 |
| Jul 14, 2025 | 5.08 | 5.12 | 5.05 | 5.09 | 5.08 | 0.20% | 1,715,800 |
| Jul 11, 2025 | 5.07 | 5.10 | 5.04 | 5.08 | 5.07 | 0.20% | 1,510,329 |
| Jul 10, 2025 | 5.05 | 5.09 | 5.00 | 5.07 | 5.06 | 0.20% | 1,505,700 |
| Jul 9, 2025 | 5.05 | 5.09 | 5.00 | 5.06 | 5.05 | 0.20% | 1,232,698 |
| Jul 8, 2025 | 4.90 | 5.10 | 4.90 | 5.05 | 5.04 | 3.06% | 2,118,604 |
| Jul 7, 2025 | 4.87 | 4.92 | 4.86 | 4.90 | 4.89 | 0.41% | 1,213,017 |
| Jul 4, 2025 | 4.84 | 4.90 | 4.81 | 4.88 | 4.87 | 0.62% | 526,500 |
| Jul 3, 2025 | 4.87 | 4.91 | 4.85 | 4.85 | 4.84 | -0.82% | 1,194,300 |
| Jul 2, 2025 | 4.89 | 4.91 | 4.76 | 4.89 | 4.88 | 1.24% | 1,762,422 |
| Jun 30, 2025 | 4.86 | 4.89 | 4.81 | 4.83 | 4.83 | -1.02% | 1,210,000 |
| Jun 27, 2025 | 4.90 | 4.95 | 4.85 | 4.88 | 4.87 | -0.20% | 3,802,924 |
| Jun 26, 2025 | 4.80 | 4.91 | 4.76 | 4.89 | 4.88 | 2.95% | 2,599,500 |
| Jun 25, 2025 | 4.77 | 4.77 | 4.71 | 4.75 | 4.74 | -0.21% | 1,423,100 |
| Jun 24, 2025 | 4.71 | 4.82 | 4.68 | 4.76 | 4.75 | -1.04% | 1,568,300 |
| Jun 23, 2025 | 5.06 | 5.10 | 4.80 | 4.81 | 4.80 | -4.37% | 3,165,147 |
| Jun 20, 2025 | 5.05 | 5.12 | 4.97 | 5.03 | 5.02 | -0.20% | 6,121,300 |
| Jun 19, 2025 | 5.01 | 5.05 | 4.96 | 5.04 | 5.03 | 1.20% | 1,666,422 |
| Jun 18, 2025 | 5.00 | 5.09 | 4.94 | 4.98 | 4.97 | 0.61% | 4,402,000 |
| Jun 17, 2025 | 4.90 | 4.98 | 4.89 | 4.95 | 4.94 | 1.43% | 2,724,733 |
| Jun 16, 2025 | 4.90 | 4.90 | 4.79 | 4.88 | 4.87 | -0.41% | 1,618,500 |
| Jun 13, 2025 | 4.87 | 4.96 | 4.80 | 4.90 | 4.89 | 4.26% | 3,703,700 |
| Jun 12, 2025 | 4.77 | 4.77 | 4.68 | 4.70 | 4.69 | -2.08% | 1,641,641 |
| Jun 11, 2025 | 4.67 | 4.81 | 4.66 | 4.80 | 4.79 | 3.23% | 2,535,400 |
| Jun 10, 2025 | 4.67 | 4.72 | 4.64 | 4.65 | 4.64 | - | 1,769,300 |
| Jun 9, 2025 | 4.57 | 4.67 | 4.57 | 4.65 | 4.64 | 1.97% | 1,662,800 |
| Jun 6, 2025 | 4.48 | 4.60 | 4.43 | 4.56 | 4.55 | 2.24% | 2,406,247 |
| Jun 5, 2025 | 4.49 | 4.49 | 4.43 | 4.46 | 4.45 | - | 885,900 |
| Jun 4, 2025 | 4.55 | 4.56 | 4.45 | 4.46 | 4.45 | -2.19% | 975,308 |
| Jun 3, 2025 | 4.42 | 4.58 | 4.40 | 4.56 | 4.55 | 2.24% | 1,866,212 |
| Jun 2, 2025 | 4.48 | 4.51 | 4.42 | 4.46 | 4.45 | 2.06% | 2,319,200 |
| May 30, 2025 | 4.41 | 4.44 | 4.35 | 4.37 | 4.36 | -2.24% | 3,630,533 |
| May 29, 2025 | 4.49 | 4.52 | 4.46 | 4.47 | 4.45 | -0.22% | 3,962,900 |
| May 28, 2025 | 4.52 | 4.54 | 4.47 | 4.48 | 4.46 | 0.22% | 1,213,004 |
| May 27, 2025 | 4.49 | 4.54 | 4.47 | 4.47 | 4.45 | - | 2,161,000 |
| May 26, 2025 | 4.40 | 4.47 | 4.40 | 4.47 | 4.45 | 2.05% | 365,000 |