Tamarack Valley Energy Ltd. (TSX:TVE)
Canada
· Delayed Price · Currency is CAD 4.850
-0.040 (-0.82%)
Jul 3, 2025, 4:00 PM EDT
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 4.87 | 4.91 | 4.85 | 4.85 | 4.85 | -0.82% | 1,194,270 |
| Jul 2, 2025 | 4.89 | 4.91 | 4.76 | 4.89 | 4.89 | 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 | 4.37 | -2.24% | 3,630,533 |
| May 29, 2025 | 4.49 | 4.52 | 4.46 | 4.47 | 4.46 | -0.22% | 3,962,900 |
| May 28, 2025 | 4.52 | 4.54 | 4.47 | 4.48 | 4.47 | 0.22% | 1,213,004 |
| May 27, 2025 | 4.49 | 4.54 | 4.47 | 4.47 | 4.46 | - | 2,161,000 |
| May 26, 2025 | 4.40 | 4.47 | 4.40 | 4.47 | 4.46 | 2.05% | 365,000 |
| May 23, 2025 | 4.30 | 4.41 | 4.27 | 4.38 | 4.37 | 0.69% | 1,641,400 |
| May 22, 2025 | 4.35 | 4.38 | 4.32 | 4.35 | 4.34 | -1.36% | 1,532,700 |
| May 21, 2025 | 4.40 | 4.47 | 4.38 | 4.41 | 4.40 | 1.15% | 1,935,000 |
| May 20, 2025 | 4.36 | 4.38 | 4.30 | 4.36 | 4.35 | -0.46% | 1,803,867 |
| May 16, 2025 | 4.36 | 4.40 | 4.31 | 4.38 | 4.37 | 1.62% | 1,674,700 |
| May 15, 2025 | 4.32 | 4.36 | 4.26 | 4.31 | 4.30 | -1.37% | 2,618,500 |
| May 14, 2025 | 4.27 | 4.40 | 4.25 | 4.37 | 4.36 | 2.58% | 2,315,700 |
| May 13, 2025 | 4.20 | 4.28 | 4.15 | 4.26 | 4.25 | 2.90% | 2,088,321 |
| May 12, 2025 | 4.05 | 4.18 | 4.05 | 4.14 | 4.13 | 4.81% | 3,204,949 |
| May 9, 2025 | 3.90 | 3.97 | 3.87 | 3.95 | 3.94 | 2.60% | 1,546,700 |
| May 8, 2025 | 3.85 | 3.94 | 3.83 | 3.85 | 3.84 | 2.67% | 1,635,000 |
| May 7, 2025 | 3.68 | 3.79 | 3.65 | 3.75 | 3.74 | 3.31% | 2,486,322 |
| May 6, 2025 | 3.54 | 3.64 | 3.54 | 3.63 | 3.62 | 3.42% | 1,295,411 |
| May 5, 2025 | 3.57 | 3.61 | 3.50 | 3.51 | 3.50 | -3.31% | 1,008,519 |
| May 2, 2025 | 3.62 | 3.65 | 3.55 | 3.63 | 3.62 | 1.97% | 1,425,611 |
| May 1, 2025 | 3.55 | 3.69 | 3.53 | 3.56 | 3.55 | -0.28% | 1,935,525 |
| Apr 30, 2025 | 3.62 | 3.63 | 3.54 | 3.57 | 3.57 | -2.19% | 2,102,900 |
| Apr 29, 2025 | 3.73 | 3.76 | 3.65 | 3.65 | 3.64 | -2.93% | 1,680,500 |
| Apr 28, 2025 | 3.76 | 3.81 | 3.72 | 3.76 | 3.75 | - | 2,048,652 |
| Apr 25, 2025 | 3.72 | 3.79 | 3.72 | 3.76 | 3.75 | - | 528,200 |
| Apr 24, 2025 | 3.75 | 3.82 | 3.75 | 3.76 | 3.75 | 1.08% | 1,711,414 |
| Apr 23, 2025 | 3.79 | 3.79 | 3.66 | 3.72 | 3.71 | -0.27% | 2,579,841 |