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

Tamarack Valley Energy Ltd (TSX: TVE )

3.840 +0.030 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2021 1.360 1.390 1.310 1.330 1,272,257 -0.02(-1.48%)
Jan 28, 2021 1.370 1.390 1.330 1.350 1,223,273 +0.00(+0.00%)
Jan 27, 2021 1.370 1.380 1.280 1.350 2,444,900 +0.03(+2.27%)
Jan 26, 2021 1.400 1.410 1.310 1.320 2,582,446 -0.06(-4.35%)
Jan 25, 2021 1.400 1.410 1.340 1.380 1,939,956 -0.04(-2.82%)
Jan 22, 2021 1.400 1.440 1.390 1.420 1,386,490 -0.04(-2.74%)
Jan 21, 2021 1.480 1.490 1.420 1.460 1,208,250 -0.03(-2.01%)
Jan 20, 2021 1.500 1.520 1.460 1.490 697,477 +0.02(+1.36%)
Jan 19, 2021 1.380 1.470 1.370 1.470 1,184,382 +0.10(+7.30%)
Jan 18, 2021 1.410 1.410 1.350 1.370 997,152 -0.05(-3.52%)
Jan 15, 2021 1.460 1.470 1.420 1.420 1,244,683 -0.04(-2.74%)
Jan 14, 2021 1.440 1.490 1.430 1.460 1,462,796 +0.03(+2.10%)
Jan 13, 2021 1.440 1.450 1.410 1.430 749,306 +0.00(+0.00%)
Jan 12, 2021 1.410 1.430 1.400 1.430 944,420 +0.05(+3.62%)
Jan 11, 2021 1.370 1.420 1.370 1.380 649,710 -0.04(-2.82%)
Jan 08, 2021 1.430 1.440 1.370 1.420 2,243,813 +0.01(+0.71%)
Jan 07, 2021 1.410 1.440 1.400 1.410 1,863,446 +0.01(+0.71%)
Jan 06, 2021 1.410 1.440 1.360 1.400 1,372,286 +0.03(+2.19%)
Jan 05, 2021 1.280 1.420 1.260 1.370 2,649,307 +0.11(+8.73%)
Jan 04, 2021 1.300 1.300 1.250 1.260 822,866 -0.01(-0.79%)
Dec 31, 2020 1.270 1.270 1.270 0 +0.00(+0.00%)
Dec 30, 2020 1.250 1.310 1.250 1.270 1,000,199 +0.00(+0.00%)
Dec 29, 2020 1.290 1.300 1.250 1.270 670,007 -0.01(-0.78%)
Dec 24, 2020 1.280 1.280 1.280 0 +0.01(+0.79%)
Dec 23, 2020 1.250 1.300 1.240 1.270 1,547,552 +0.02(+1.60%)
Dec 22, 2020 1.290 1.290 1.240 1.250 937,630 -0.04(-3.10%)
Dec 21, 2020 1.280 1.320 1.240 1.290 2,115,420 -0.07(-5.15%)
Dec 18, 2020 1.340 1.400 1.330 1.360 1,838,315 +0.03(+2.26%)
Dec 17, 2020 1.370 1.370 1.320 1.330 1,289,203 -0.02(-1.48%)
Dec 16, 2020 1.390 1.390 1.290 1.350 2,927,685 -0.02(-1.46%)
Dec 15, 2020 1.400 1.410 1.230 1.370 6,085,143 -0.02(-1.44%)
Dec 11, 2020 1.390 1.390 1.390 0 +0.22(+18.80%)
Dec 10, 2020 1.130 1.250 1.110 1.170 6,536,476 +0.09(+8.33%)
Dec 09, 2020 1.060 1.150 1.050 1.080 9,224,584 +0.08(+8.00%)
Dec 08, 2020 1.030 1.040 0.9900 1.000 2,824,693 -0.04(-3.85%)
Dec 07, 2020 1.040 1.050 0.9900 1.040 1,042,630 +0.02(+1.96%)
Dec 04, 2020 0.9800 1.040 0.9600 1.020 1,322,986 +0.06(+6.25%)
Dec 03, 2020 0.9600 0.9800 0.9300 0.9600 726,358 -0.01(-1.03%)
Dec 02, 2020 0.9200 1.000 0.9200 0.9700 1,102,501 +0.04(+4.30%)
Dec 01, 2020 0.9700 0.9800 0.9100 0.9300 1,059,909 -0.02(-2.11%)
Nov 30, 2020 1.030 1.030 0.9500 0.9500 687,726 -0.08(-7.77%)
Nov 27, 2020 1.010 1.040 1.000 1.030 334,314 +0.02(+1.98%)
Nov 26, 2020 1.000 1.020 0.9900 1.010 210,570 +0.00(+0.00%)
Nov 25, 2020 1.030 1.040 0.9900 1.010 712,625 -0.02(-1.94%)
Nov 24, 2020 1.020 1.040 0.9800 1.030 1,850,873 +0.07(+7.29%)
Nov 23, 2020 0.9100 1.000 0.9000 0.9600 1,912,561 +0.05(+5.49%)
Nov 20, 2020 0.9300 0.9300 0.8900 0.9100 614,397 -0.03(-3.19%)
Nov 19, 2020 0.9100 0.9400 0.9100 0.9400 348,903 +0.01(+1.08%)
Nov 18, 2020 0.9400 0.9600 0.9100 0.9300 1,268,887 +0.01(+1.09%)
Nov 17, 2020 0.9000 0.9400 0.8900 0.9200 517,356 -0.01(-1.08%)
Nov 16, 2020 0.8900 0.9300 0.8700 0.9300 1,590,192 +0.08(+9.41%)
Nov 13, 2020 0.8400 0.8500 0.8100 0.8500 647,620 +0.00(+0.00%)
Nov 12, 2020 0.9000 0.9000 0.8200 0.8500 799,602 -0.06(-6.59%)
Nov 11, 2020 0.9300 1.000 0.8800 0.9100 2,791,678 +0.02(+2.25%)
Nov 10, 2020 0.8700 0.9000 0.8400 0.8900 771,829 +0.04(+4.71%)
Nov 09, 2020 0.8500 0.8900 0.8300 0.8500 864,173 +0.08(+10.39%)
Nov 06, 2020 0.8200 0.8200 0.7700 0.7700 774,599 -0.05(-6.10%)
Nov 05, 2020 0.8400 0.8500 0.8200 0.8200 342,327 -0.01(-1.20%)
Nov 04, 2020 0.8500 0.8700 0.8200 0.8300 225,480 -0.02(-2.35%)
Nov 03, 2020 0.8100 0.8500 0.8000 0.8500 1,226,081 +0.07(+8.97%)
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.