Tamarack Valley Energy Ltd. (TSX:TVE)
Canada · Delayed Price · Currency is CAD 6.59
+0.24 (3.78%)
Nov 7, 2025, 4:00 PM EST
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 6.38 | 6.60 | 6.24 | 6.59 | 6.59 | 3.78% | 1,484,977 |
| Nov 6, 2025 | 6.32 | 6.46 | 6.31 | 6.35 | 6.35 | 0.63% | 996,500 |
| Nov 5, 2025 | 6.10 | 6.34 | 6.10 | 6.31 | 6.31 | 3.27% | 1,551,819 |
| Nov 4, 2025 | 6.16 | 6.19 | 6.06 | 6.11 | 6.11 | -2.40% | 1,108,910 |
| Nov 3, 2025 | 6.25 | 6.28 | 6.17 | 6.26 | 6.26 | 0.48% | 872,513 |
| Oct 31, 2025 | 6.25 | 6.30 | 6.14 | 6.23 | 6.23 | 0.16% | 2,503,700 |
| Oct 30, 2025 | 6.16 | 6.31 | 6.12 | 6.22 | 6.21 | 0.65% | 1,119,649 |
| Oct 29, 2025 | 6.40 | 6.45 | 6.18 | 6.18 | 6.17 | -2.52% | 1,996,900 |
| Oct 28, 2025 | 6.38 | 6.41 | 6.31 | 6.34 | 6.33 | -0.63% | 1,879,800 |
| Oct 27, 2025 | 6.33 | 6.40 | 6.32 | 6.38 | 6.37 | 0.79% | 910,100 |
| Oct 24, 2025 | 6.40 | 6.45 | 6.33 | 6.33 | 6.32 | -0.94% | 1,055,942 |
| Oct 23, 2025 | 6.25 | 6.42 | 6.24 | 6.39 | 6.38 | 3.40% | 1,549,400 |
| Oct 22, 2025 | 6.07 | 6.22 | 6.07 | 6.18 | 6.17 | 1.81% | 1,394,236 |
| Oct 21, 2025 | 6.09 | 6.09 | 6.01 | 6.07 | 6.06 | -0.49% | 972,418 |
| Oct 20, 2025 | 6.03 | 6.12 | 5.99 | 6.10 | 6.09 | 1.16% | 1,095,414 |
| Oct 17, 2025 | 6.04 | 6.13 | 6.01 | 6.03 | 6.02 | 1.52% | 2,410,235 |
| Oct 16, 2025 | 6.06 | 6.10 | 5.93 | 5.94 | 5.93 | -1.66% | 1,072,000 |
| Oct 15, 2025 | 6.07 | 6.09 | 6.00 | 6.04 | 6.03 | 1.00% | 852,000 |
| Oct 14, 2025 | 5.94 | 6.02 | 5.94 | 5.98 | 5.97 | 0.34% | 4,374,729 |
| Oct 10, 2025 | 6.13 | 6.15 | 5.95 | 5.96 | 5.95 | -3.72% | 1,745,600 |
| Oct 9, 2025 | 6.34 | 6.44 | 6.16 | 6.19 | 6.18 | -2.37% | 1,625,500 |
| Oct 8, 2025 | 6.23 | 6.36 | 6.19 | 6.34 | 6.33 | 2.26% | 1,303,600 |
| Oct 7, 2025 | 6.15 | 6.22 | 6.14 | 6.20 | 6.19 | 0.16% | 1,023,700 |
| Oct 6, 2025 | 6.14 | 6.23 | 6.14 | 6.19 | 6.18 | 1.14% | 935,343 |
| Oct 3, 2025 | 6.10 | 6.14 | 6.08 | 6.12 | 6.11 | 1.16% | 1,263,700 |
| Oct 2, 2025 | 6.10 | 6.14 | 6.05 | 6.05 | 6.04 | -0.82% | 1,990,700 |
| Oct 1, 2025 | 6.01 | 6.12 | 5.97 | 6.10 | 6.09 | 0.83% | 1,729,700 |
| Sep 30, 2025 | 6.05 | 6.09 | 5.99 | 6.05 | 6.04 | -0.49% | 1,372,149 |
| Sep 29, 2025 | 6.11 | 6.17 | 6.02 | 6.08 | 6.07 | -1.14% | 1,023,146 |
| Sep 26, 2025 | 6.09 | 6.20 | 6.09 | 6.15 | 6.13 | 0.82% | 1,724,400 |
| Sep 25, 2025 | 6.04 | 6.15 | 5.99 | 6.10 | 6.08 | 0.99% | 1,114,900 |
| Sep 24, 2025 | 6.08 | 6.12 | 6.02 | 6.04 | 6.02 | 0.50% | 1,989,300 |
| Sep 23, 2025 | 6.03 | 6.17 | 5.99 | 6.01 | 5.99 | 0.17% | 1,141,000 |
| Sep 22, 2025 | 5.85 | 6.04 | 5.84 | 6.00 | 5.98 | 1.87% | 2,116,000 |
| Sep 19, 2025 | 6.00 | 6.03 | 5.87 | 5.89 | 5.87 | -2.16% | 8,472,900 |
| Sep 18, 2025 | 6.14 | 6.18 | 6.01 | 6.02 | 6.00 | -1.47% | 2,078,000 |
| Sep 17, 2025 | 5.88 | 6.17 | 5.88 | 6.11 | 6.09 | 3.38% | 4,533,200 |
| Sep 16, 2025 | 5.75 | 5.95 | 5.75 | 5.91 | 5.89 | 3.14% | 2,806,307 |
| Sep 15, 2025 | 5.71 | 5.77 | 5.69 | 5.73 | 5.71 | 0.35% | 2,469,500 |
| Sep 12, 2025 | 5.71 | 5.75 | 5.68 | 5.71 | 5.69 | 0.35% | 1,026,700 |
| Sep 11, 2025 | 5.71 | 5.75 | 5.62 | 5.69 | 5.67 | -1.39% | 2,324,021 |
| Sep 10, 2025 | 5.47 | 5.78 | 5.47 | 5.77 | 5.75 | 5.48% | 3,526,228 |
| Sep 9, 2025 | 5.30 | 5.48 | 5.30 | 5.47 | 5.45 | 3.40% | 1,711,743 |
| Sep 8, 2025 | 5.20 | 5.31 | 5.20 | 5.29 | 5.27 | 1.93% | 1,541,234 |
| Sep 5, 2025 | 5.24 | 5.27 | 5.18 | 5.19 | 5.17 | -2.26% | 1,633,300 |
| Sep 4, 2025 | 5.26 | 5.33 | 5.23 | 5.31 | 5.29 | 0.38% | 1,044,742 |
| Sep 3, 2025 | 5.45 | 5.47 | 5.27 | 5.29 | 5.27 | -3.11% | 1,486,818 |
| Sep 2, 2025 | 5.35 | 5.49 | 5.32 | 5.46 | 5.44 | 1.30% | 1,242,817 |
| Aug 29, 2025 | 5.39 | 5.41 | 5.36 | 5.39 | 5.37 | -0.55% | 910,835 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.38 | 5.42 | 5.39 | - | 1,020,600 |