Tamarack Valley Energy Ltd. (TSX:TVE)
Canada · Delayed Price · Currency is CAD 6.20
+0.01 (0.16%)
Oct 7, 2025, 4:00 PM EDT
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 6.15 | 6.22 | 6.14 | 6.20 | 6.20 | 0.16% | 1,023,654 |
| Oct 6, 2025 | 6.14 | 6.23 | 6.14 | 6.19 | 6.19 | 1.14% | 935,343 |
| Oct 3, 2025 | 6.10 | 6.14 | 6.08 | 6.12 | 6.12 | 1.16% | 1,263,700 |
| Oct 2, 2025 | 6.10 | 6.14 | 6.05 | 6.05 | 6.05 | -0.82% | 1,990,700 |
| Oct 1, 2025 | 6.01 | 6.12 | 5.97 | 6.10 | 6.10 | 0.83% | 1,729,700 |
| Sep 30, 2025 | 6.05 | 6.09 | 5.99 | 6.05 | 6.05 | -0.49% | 1,372,149 |
| Sep 29, 2025 | 6.11 | 6.17 | 6.02 | 6.08 | 6.08 | -1.14% | 1,023,146 |
| Sep 26, 2025 | 6.09 | 6.20 | 6.09 | 6.15 | 6.14 | 0.82% | 1,724,400 |
| Sep 25, 2025 | 6.04 | 6.15 | 5.99 | 6.10 | 6.09 | 0.99% | 1,114,900 |
| Sep 24, 2025 | 6.08 | 6.12 | 6.02 | 6.04 | 6.03 | 0.50% | 1,989,300 |
| Sep 23, 2025 | 6.03 | 6.17 | 5.99 | 6.01 | 6.00 | 0.17% | 1,141,000 |
| Sep 22, 2025 | 5.85 | 6.04 | 5.84 | 6.00 | 5.99 | 1.87% | 2,116,000 |
| Sep 19, 2025 | 6.00 | 6.03 | 5.87 | 5.89 | 5.88 | -2.16% | 8,472,900 |
| Sep 18, 2025 | 6.14 | 6.18 | 6.01 | 6.02 | 6.01 | -1.47% | 2,078,000 |
| Sep 17, 2025 | 5.88 | 6.17 | 5.88 | 6.11 | 6.10 | 3.38% | 4,533,200 |
| Sep 16, 2025 | 5.75 | 5.95 | 5.75 | 5.91 | 5.90 | 3.14% | 2,806,307 |
| Sep 15, 2025 | 5.71 | 5.77 | 5.69 | 5.73 | 5.72 | 0.35% | 2,469,500 |
| Sep 12, 2025 | 5.71 | 5.75 | 5.68 | 5.71 | 5.70 | 0.35% | 1,026,700 |
| Sep 11, 2025 | 5.71 | 5.75 | 5.62 | 5.69 | 5.68 | -1.39% | 2,324,021 |
| Sep 10, 2025 | 5.47 | 5.78 | 5.47 | 5.77 | 5.76 | 5.48% | 3,526,228 |
| Sep 9, 2025 | 5.30 | 5.48 | 5.30 | 5.47 | 5.46 | 3.40% | 1,711,743 |
| Sep 8, 2025 | 5.20 | 5.31 | 5.20 | 5.29 | 5.28 | 1.93% | 1,541,234 |
| Sep 5, 2025 | 5.24 | 5.27 | 5.18 | 5.19 | 5.18 | -2.26% | 1,633,300 |
| Sep 4, 2025 | 5.26 | 5.33 | 5.23 | 5.31 | 5.30 | 0.38% | 1,044,742 |
| Sep 3, 2025 | 5.45 | 5.47 | 5.27 | 5.29 | 5.28 | -3.11% | 1,486,818 |
| Sep 2, 2025 | 5.35 | 5.49 | 5.32 | 5.46 | 5.45 | 1.30% | 1,242,817 |
| Aug 29, 2025 | 5.39 | 5.41 | 5.36 | 5.39 | 5.38 | -0.55% | 910,835 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.38 | 5.42 | 5.40 | - | 1,020,600 |
| Aug 27, 2025 | 5.39 | 5.43 | 5.36 | 5.42 | 5.40 | 0.56% | 929,715 |
| Aug 26, 2025 | 5.43 | 5.44 | 5.36 | 5.39 | 5.37 | -1.28% | 2,926,500 |
| Aug 25, 2025 | 5.48 | 5.48 | 5.42 | 5.46 | 5.44 | -0.55% | 1,036,715 |
| Aug 22, 2025 | 5.40 | 5.53 | 5.39 | 5.49 | 5.47 | 1.86% | 2,298,700 |
| Aug 21, 2025 | 5.19 | 5.42 | 5.19 | 5.39 | 5.37 | 3.45% | 1,653,105 |
| Aug 20, 2025 | 5.23 | 5.29 | 5.20 | 5.21 | 5.19 | -0.76% | 1,330,217 |
| Aug 19, 2025 | 5.35 | 5.38 | 5.23 | 5.25 | 5.23 | -2.23% | 1,171,448 |
| Aug 18, 2025 | 5.30 | 5.38 | 5.27 | 5.37 | 5.35 | 0.75% | 1,236,000 |
| Aug 15, 2025 | 5.27 | 5.34 | 5.24 | 5.33 | 5.31 | 0.57% | 699,400 |
| Aug 14, 2025 | 5.28 | 5.31 | 5.23 | 5.30 | 5.28 | 0.19% | 2,657,000 |
| Aug 13, 2025 | 5.37 | 5.41 | 5.25 | 5.29 | 5.27 | -1.86% | 1,446,400 |
| Aug 12, 2025 | 5.30 | 5.42 | 5.30 | 5.39 | 5.37 | 1.32% | 818,836 |
| Aug 11, 2025 | 5.33 | 5.36 | 5.26 | 5.32 | 5.30 | -0.37% | 938,447 |
| Aug 8, 2025 | 5.34 | 5.37 | 5.28 | 5.34 | 5.32 | - | 917,009 |
| Aug 7, 2025 | 5.38 | 5.43 | 5.33 | 5.34 | 5.32 | -0.37% | 748,900 |
| Aug 6, 2025 | 5.42 | 5.55 | 5.33 | 5.36 | 5.34 | -0.74% | 2,533,500 |
| Aug 5, 2025 | 5.29 | 5.41 | 5.26 | 5.40 | 5.38 | 1.69% | 1,114,822 |
| Aug 1, 2025 | 5.35 | 5.45 | 5.27 | 5.31 | 5.29 | -2.39% | 1,679,700 |
| Jul 31, 2025 | 5.46 | 5.52 | 5.43 | 5.44 | 5.42 | -0.55% | 1,659,700 |
| Jul 30, 2025 | 5.35 | 5.53 | 5.34 | 5.47 | 5.44 | 2.63% | 3,948,900 |
| Jul 29, 2025 | 5.28 | 5.34 | 5.27 | 5.33 | 5.30 | 0.95% | 1,889,500 |
| Jul 28, 2025 | 5.21 | 5.28 | 5.21 | 5.28 | 5.25 | 2.13% | 2,126,348 |