Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tamarack Valley Energy Ltd (TSX: TVE )

3.630 -0.050 (-1.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.690 1.720 1.660 1.690 701,153 -0.03(-1.74%)
Jan 30, 2020 1.710 1.750 1.680 1.720 501,299 -0.03(-1.71%)
Jan 29, 2020 1.800 1.800 1.710 1.750 547,842 -0.02(-1.13%)
Jan 28, 2020 1.780 1.800 1.750 1.770 348,111 +0.01(+0.57%)
Jan 27, 2020 1.800 1.830 1.750 1.760 534,127 -0.10(-5.38%)
Jan 24, 2020 1.900 1.900 1.790 1.860 1,489,774 -0.05(-2.62%)
Jan 23, 2020 1.910 1.950 1.880 1.910 804,876 -0.05(-2.55%)
Jan 22, 2020 1.970 1.990 1.910 1.960 724,746 -0.04(-2.00%)
Jan 21, 2020 1.980 2.020 1.950 2.000 421,172 -0.02(-0.99%)
Jan 20, 2020 2.020 2.020 1.990 2.020 370,317 +0.00(+0.00%)
Jan 17, 2020 2.070 2.070 2.010 2.020 500,270 -0.04(-1.94%)
Jan 16, 2020 2.010 2.080 2.000 2.060 530,795 +0.07(+3.52%)
Jan 15, 2020 2.020 2.030 1.980 1.990 422,285 -0.03(-1.49%)
Jan 14, 2020 2.050 2.050 2.010 2.020 526,691 -0.02(-0.98%)
Jan 13, 2020 2.110 2.110 2.030 2.040 471,733 -0.07(-3.32%)
Jan 10, 2020 2.100 2.140 2.060 2.110 388,498 -0.01(-0.47%)
Jan 09, 2020 2.090 2.200 2.080 2.120 1,162,610 +0.01(+0.47%)
Jan 08, 2020 2.260 2.260 2.030 2.110 1,177,373 -0.13(-5.80%)
Jan 07, 2020 2.160 2.270 2.120 2.240 951,868 +0.06(+2.75%)
Jan 06, 2020 1.990 2.200 1.990 2.180 2,186,518 +0.21(+10.66%)
Jan 03, 2020 2.010 2.060 1.970 1.970 592,139 -0.01(-0.51%)
Jan 02, 2020 1.990 2.010 1.950 1.980 345,617 -0.02(-1.00%)
Dec 31, 2019 2.000 2.000 2.000 0 +0.00(+0.00%)
Dec 30, 2019 2.010 2.050 2.000 2.000 119,039 +0.01(+0.50%)
Dec 27, 2019 2.040 2.040 1.960 1.990 685,931 +0.00(+0.00%)
Dec 24, 2019 1.990 1.990 1.990 0 -0.02(-1.00%)
Dec 23, 2019 2.010 2.030 1.980 2.010 238,510 +0.01(+0.50%)
Dec 20, 2019 2.020 2.040 1.980 2.000 587,149 -0.05(-2.44%)
Dec 19, 2019 2.000 2.050 1.980 2.050 1,448,723 +0.06(+3.02%)
Dec 18, 2019 2.030 2.030 1.980 1.990 459,021 -0.05(-2.45%)
Dec 17, 2019 1.970 2.040 1.970 2.040 584,853 +0.08(+4.08%)
Dec 16, 2019 1.950 1.990 1.940 1.960 361,116 +0.03(+1.55%)
Dec 13, 2019 1.920 1.990 1.900 1.930 440,635 +0.04(+2.12%)
Dec 12, 2019 1.900 1.970 1.890 1.890 1,001,431 +0.00(+0.00%)
Dec 11, 2019 1.930 1.950 1.890 1.890 293,289 -0.05(-2.58%)
Dec 10, 2019 1.950 1.990 1.930 1.940 994,130 +0.00(+0.00%)
Dec 09, 2019 1.880 1.960 1.860 1.940 414,349 +0.03(+1.57%)
Dec 06, 2019 1.850 1.920 1.850 1.910 840,733 +0.06(+3.24%)
Dec 05, 2019 1.860 1.870 1.830 1.850 1,103,986 +0.02(+1.09%)
Dec 04, 2019 1.790 1.860 1.790 1.830 1,055,314 +0.06(+3.39%)
Dec 03, 2019 1.780 1.810 1.720 1.770 157,052 -0.01(-0.56%)
Dec 02, 2019 1.820 1.850 1.760 1.780 518,899 -0.03(-1.66%)
Nov 29, 2019 1.800 1.840 1.800 1.810 310,971 -0.01(-0.55%)
Nov 28, 2019 1.820 1.830 1.790 1.820 129,497 +0.01(+0.55%)
Nov 27, 2019 1.790 1.830 1.780 1.810 383,163 +0.02(+1.12%)
Nov 26, 2019 1.840 1.840 1.780 1.790 1,201,041 -0.03(-1.65%)
Nov 25, 2019 1.810 1.850 1.800 1.820 173,388 +0.00(+0.00%)
Nov 22, 2019 1.850 1.860 1.790 1.820 184,491 -0.03(-1.62%)
Nov 21, 2019 1.790 1.850 1.790 1.850 1,224,029 +0.07(+3.93%)
Nov 20, 2019 1.680 1.790 1.680 1.780 753,223 +0.11(+6.59%)
Nov 19, 2019 1.760 1.760 1.640 1.670 1,074,560 -0.10(-5.65%)
Nov 18, 2019 1.830 1.830 1.770 1.770 169,436 -0.08(-4.32%)
Nov 15, 2019 1.830 1.870 1.820 1.850 482,277 +0.02(+1.09%)
Nov 14, 2019 1.860 1.880 1.800 1.830 231,650 -0.01(-0.54%)
Nov 13, 2019 1.820 1.880 1.790 1.840 421,068 -0.01(-0.54%)
Nov 12, 2019 1.800 1.860 1.780 1.850 720,943 +0.07(+3.93%)
Nov 11, 2019 1.770 1.810 1.740 1.780 148,385 -0.03(-1.66%)
Nov 08, 2019 1.730 1.820 1.590 1.810 3,246,780 +0.07(+4.02%)
Nov 07, 2019 1.870 1.890 1.710 1.740 2,579,197 -0.14(-7.45%)
Nov 06, 2019 1.950 1.950 1.850 1.880 299,269 -0.05(-2.59%)
Nov 05, 2019 1.850 1.960 1.850 1.930 383,699 +0.08(+4.32%)
Nov 04, 2019 1.820 1.880 1.780 1.850 1,113,958 +0.08(+4.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.