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 (%)
Oct 31, 2016 3.400 3.440 3.340 3.350 310,944 -0.08(-2.33%)
Oct 28, 2016 3.520 3.540 3.400 3.430 1,402,450 -0.08(-2.28%)
Oct 27, 2016 3.600 3.650 3.500 3.510 1,450,997 -0.07(-1.96%)
Oct 26, 2016 3.600 3.660 3.530 3.580 486,382 -0.04(-1.10%)
Oct 25, 2016 3.750 3.760 3.610 3.620 176,775 -0.10(-2.69%)
Oct 24, 2016 3.850 3.850 3.680 3.720 435,968 -0.11(-2.87%)
Oct 21, 2016 3.840 3.890 3.810 3.830 276,927 +0.00(+0.00%)
Oct 20, 2016 3.800 3.840 3.740 3.830 115,673 +0.02(+0.52%)
Oct 19, 2016 3.820 3.890 3.800 3.810 583,317 +0.03(+0.79%)
Oct 18, 2016 3.770 3.820 3.770 3.780 310,766 +0.02(+0.53%)
Oct 17, 2016 3.790 3.810 3.700 3.760 98,002 -0.04(-1.05%)
Oct 14, 2016 3.750 3.810 3.710 3.800 1,693,029 +0.08(+2.15%)
Oct 13, 2016 3.650 3.790 3.630 3.720 489,748 +0.07(+1.92%)
Oct 12, 2016 3.720 3.750 3.650 3.650 159,357 -0.10(-2.67%)
Oct 11, 2016 3.810 3.880 3.725 3.750 711,310 +0.06(+1.63%)
Oct 07, 2016 3.690 3.690 3.690 0 -0.13(-3.40%)
Oct 06, 2016 3.890 3.890 3.720 3.820 1,332,488 +0.06(+1.60%)
Oct 05, 2016 3.620 3.810 3.600 3.760 3,079,020 +0.23(+6.52%)
Oct 04, 2016 3.630 3.660 3.510 3.530 220,586 -0.07(-1.94%)
Oct 03, 2016 3.610 3.670 3.580 3.600 233,619 -0.01(-0.28%)
Sep 30, 2016 3.580 3.650 3.530 3.610 201,666 +0.06(+1.69%)
Sep 29, 2016 3.470 3.610 3.460 3.550 2,962,374 +0.08(+2.31%)
Sep 28, 2016 3.220 3.500 3.220 3.470 308,950 +0.25(+7.76%)
Sep 27, 2016 3.250 3.280 3.180 3.220 177,139 -0.05(-1.53%)
Sep 26, 2016 3.340 3.400 3.270 3.270 217,105 -0.08(-2.39%)
Sep 23, 2016 3.370 3.400 3.260 3.350 353,741 -0.04(-1.18%)
Sep 22, 2016 3.330 3.400 3.330 3.390 534,650 +0.12(+3.67%)
Sep 21, 2016 3.260 3.330 3.210 3.270 266,342 +0.02(+0.62%)
Sep 20, 2016 3.190 3.260 3.180 3.250 115,137 +0.01(+0.31%)
Sep 19, 2016 3.250 3.250 3.200 3.240 91,328 +0.04(+1.25%)
Sep 16, 2016 3.250 3.280 3.150 3.200 550,555 -0.11(-3.32%)
Sep 15, 2016 3.360 3.370 3.290 3.310 190,489 -0.01(-0.30%)
Sep 14, 2016 3.340 3.350 3.250 3.320 196,322 +0.00(+0.00%)
Sep 13, 2016 3.300 3.320 3.180 3.320 293,789 -0.04(-1.19%)
Sep 12, 2016 3.390 3.400 3.260 3.360 229,455 -0.05(-1.47%)
Sep 09, 2016 3.590 3.590 3.410 3.410 262,029 -0.19(-5.28%)
Sep 08, 2016 3.500 3.700 3.500 3.600 452,477 +0.10(+2.86%)
Sep 07, 2016 3.500 3.570 3.460 3.500 120,865 -0.05(-1.41%)
Sep 06, 2016 3.510 3.550 3.430 3.550 233,236 +0.08(+2.31%)
Sep 02, 2016 3.470 3.470 3.470 0 +0.14(+4.20%)
Sep 01, 2016 3.370 3.420 3.310 3.330 195,426 -0.03(-0.89%)
Aug 31, 2016 3.520 3.520 3.300 3.360 255,392 -0.15(-4.27%)
Aug 30, 2016 3.520 3.530 3.480 3.510 179,089 +0.04(+1.15%)
Aug 29, 2016 3.480 3.540 3.450 3.470 318,900 -0.06(-1.70%)
Aug 26, 2016 3.460 3.560 3.460 3.530 113,114 +0.05(+1.44%)
Aug 25, 2016 3.480 3.550 3.460 3.480 94,084 +0.00(+0.00%)
Aug 24, 2016 3.600 3.600 3.425 3.480 244,190 -0.11(-3.06%)
Aug 23, 2016 3.560 3.670 3.560 3.590 207,005 -0.03(-0.83%)
Aug 22, 2016 3.630 3.690 3.560 3.620 199,950 -0.05(-1.36%)
Aug 19, 2016 3.690 3.730 3.640 3.670 226,690 -0.04(-1.08%)
Aug 18, 2016 3.700 3.740 3.640 3.710 763,882 +0.03(+0.82%)
Aug 17, 2016 3.710 3.740 3.610 3.680 173,265 -0.01(-0.27%)
Aug 16, 2016 3.660 3.740 3.650 3.690 612,453 -0.01(-0.27%)
Aug 15, 2016 3.580 3.710 3.570 3.700 289,223 +0.13(+3.64%)
Aug 12, 2016 3.520 3.600 3.520 3.570 236,139 +0.01(+0.28%)
Aug 11, 2016 3.490 3.590 3.440 3.560 291,505 +0.18(+5.33%)
Aug 10, 2016 3.560 3.560 3.360 3.380 258,924 -0.15(-4.25%)
Aug 09, 2016 3.630 3.630 3.530 3.530 332,644 -0.06(-1.67%)
Aug 08, 2016 3.570 3.630 3.570 3.590 216,366 +0.10(+2.87%)
Aug 05, 2016 3.470 3.500 3.410 3.490 281,157 +0.00(+0.00%)
Aug 04, 2016 3.330 3.510 3.330 3.490 323,149 +0.14(+4.18%)
Aug 03, 2016 3.330 3.410 3.320 3.350 376,259 +0.02(+0.60%)
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.