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, 2019 1.720 1.730 1.680 1.700 135,359 -0.03(-1.73%)
Oct 30, 2019 1.760 1.770 1.710 1.730 184,505 -0.03(-1.70%)
Oct 29, 2019 1.790 1.820 1.720 1.760 830,830 -0.05(-2.76%)
Oct 28, 2019 1.790 1.820 1.790 1.810 367,309 +0.04(+2.26%)
Oct 25, 2019 1.740 1.820 1.700 1.770 260,147 +0.03(+1.72%)
Oct 24, 2019 1.750 1.750 1.680 1.740 656,537 +0.06(+3.57%)
Oct 23, 2019 1.660 1.700 1.630 1.680 313,830 +0.01(+0.60%)
Oct 22, 2019 1.680 1.720 1.610 1.670 655,693 +0.01(+0.60%)
Oct 21, 2019 1.620 1.700 1.620 1.660 132,929 +0.00(+0.00%)
Oct 18, 2019 1.730 1.740 1.650 1.660 225,081 -0.05(-2.92%)
Oct 17, 2019 1.730 1.740 1.690 1.710 276,611 -0.01(-0.58%)
Oct 16, 2019 1.750 1.800 1.720 1.720 283,525 +0.00(+0.00%)
Oct 15, 2019 1.720 1.760 1.700 1.720 170,177 +0.00(+0.00%)
Oct 11, 2019 1.720 1.720 1.720 0 -0.02(-1.15%)
Oct 10, 2019 1.750 1.770 1.720 1.740 291,252 +0.01(+0.58%)
Oct 09, 2019 1.740 1.800 1.730 1.730 376,389 -0.05(-2.81%)
Oct 08, 2019 1.830 1.840 1.760 1.780 229,952 -0.08(-4.30%)
Oct 07, 2019 1.930 1.940 1.840 1.860 717,795 -0.06(-3.12%)
Oct 04, 2019 1.950 1.960 1.870 1.920 214,384 -0.03(-1.54%)
Oct 03, 2019 1.880 1.960 1.850 1.950 305,329 +0.05(+2.63%)
Oct 02, 2019 1.930 1.960 1.890 1.900 339,150 -0.03(-1.55%)
Oct 01, 2019 2.030 2.040 1.890 1.930 324,691 -0.10(-4.93%)
Sep 30, 2019 2.070 2.080 1.990 2.030 252,848 -0.04(-1.93%)
Sep 27, 2019 2.100 2.160 2.040 2.070 471,874 -0.05(-2.36%)
Sep 26, 2019 2.150 2.150 2.070 2.120 2,340,305 -0.04(-1.85%)
Sep 25, 2019 2.070 2.170 2.050 2.160 240,530 +0.05(+2.37%)
Sep 24, 2019 2.200 2.200 2.070 2.110 1,007,794 -0.10(-4.52%)
Sep 23, 2019 2.180 2.270 2.180 2.210 310,037 +0.03(+1.38%)
Sep 20, 2019 2.190 2.220 2.150 2.180 172,784 -0.01(-0.46%)
Sep 19, 2019 2.220 2.250 2.160 2.190 109,214 -0.01(-0.45%)
Sep 18, 2019 2.300 2.320 2.160 2.200 231,630 -0.10(-4.35%)
Sep 17, 2019 2.430 2.430 2.280 2.300 332,132 -0.11(-4.56%)
Sep 16, 2019 2.360 2.440 2.330 2.410 780,287 +0.24(+11.06%)
Sep 13, 2019 2.150 2.210 2.140 2.170 171,842 +0.03(+1.40%)
Sep 12, 2019 2.100 2.160 2.080 2.140 440,456 +0.00(+0.00%)
Sep 11, 2019 2.220 2.240 2.090 2.140 257,658 -0.06(-2.73%)
Sep 10, 2019 2.130 2.210 2.130 2.200 405,117 +0.08(+3.77%)
Sep 09, 2019 2.000 2.130 2.000 2.120 502,201 +0.14(+7.07%)
Sep 06, 2019 2.000 2.020 1.980 1.980 114,044 -0.04(-1.98%)
Sep 05, 2019 1.940 2.050 1.910 2.020 423,121 +0.08(+4.12%)
Sep 04, 2019 1.920 1.960 1.900 1.940 133,528 +0.05(+2.65%)
Sep 03, 2019 1.830 1.900 1.820 1.890 147,563 +0.01(+0.53%)
Aug 30, 2019 1.880 1.880 1.880 0 -0.04(-2.08%)
Aug 29, 2019 1.960 1.960 1.890 1.920 301,931 +0.00(+0.00%)
Aug 28, 2019 1.760 1.930 1.760 1.920 338,884 +0.17(+9.71%)
Aug 27, 2019 1.710 1.750 1.710 1.750 228,085 +0.03(+1.74%)
Aug 26, 2019 1.780 1.780 1.660 1.720 567,756 +0.02(+1.18%)
Aug 23, 2019 1.800 1.800 1.690 1.700 275,127 -0.10(-5.56%)
Aug 22, 2019 1.850 1.860 1.800 1.800 199,377 -0.03(-1.64%)
Aug 21, 2019 1.820 1.880 1.810 1.830 114,981 +0.01(+0.55%)
Aug 20, 2019 1.830 1.870 1.770 1.820 260,076 -0.03(-1.62%)
Aug 19, 2019 1.810 1.880 1.760 1.850 481,812 +0.08(+4.52%)
Aug 16, 2019 1.750 1.780 1.720 1.770 220,778 +0.03(+1.72%)
Aug 15, 2019 1.750 1.760 1.710 1.740 317,143 -0.04(-2.25%)
Aug 14, 2019 1.880 1.890 1.760 1.780 789,336 -0.17(-8.72%)
Aug 13, 2019 1.900 1.970 1.890 1.950 598,436 +0.08(+4.28%)
Aug 12, 2019 1.920 1.950 1.840 1.870 287,236 -0.05(-2.60%)
Aug 09, 2019 2.100 2.100 1.910 1.920 653,506 +0.02(+1.05%)
Aug 08, 2019 1.900 1.930 1.860 1.900 622,233 +0.03(+1.60%)
Aug 07, 2019 1.890 1.890 1.840 1.870 488,425 -0.05(-2.60%)
Aug 06, 2019 2.010 2.030 1.870 1.920 319,732 -0.16(-7.69%)
Aug 02, 2019 2.080 2.080 2.080 0 +0.01(+0.48%)
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.