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 UNCHANGED
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 (%)
Nov 30, 2017 2.650 2.740 2.650 2.740 1,145,296 +0.16(+6.20%)
Nov 29, 2017 2.560 2.600 2.535 2.580 160,951 +0.03(+1.18%)
Nov 28, 2017 2.590 2.610 2.540 2.550 229,189 -0.03(-1.16%)
Nov 27, 2017 2.650 2.650 2.525 2.580 529,778 -0.11(-4.09%)
Nov 24, 2017 2.750 2.750 2.650 2.690 273,727 +0.02(+0.75%)
Nov 23, 2017 2.640 2.700 2.640 2.670 91,883 +0.02(+0.75%)
Nov 22, 2017 2.630 2.670 2.600 2.650 672,437 +0.06(+2.32%)
Nov 21, 2017 2.560 2.640 2.550 2.590 842,264 +0.04(+1.57%)
Nov 20, 2017 2.590 2.600 2.520 2.550 561,224 -0.05(-1.92%)
Nov 17, 2017 2.610 2.650 2.560 2.600 1,716,533 +0.01(+0.39%)
Nov 16, 2017 2.640 2.660 2.520 2.590 792,105 -0.04(-1.52%)
Nov 15, 2017 2.620 2.710 2.560 2.630 1,055,444 -0.03(-1.13%)
Nov 14, 2017 2.820 2.830 2.600 2.660 845,057 -0.18(-6.34%)
Nov 13, 2017 2.900 2.915 2.830 2.840 223,127 -0.07(-2.41%)
Nov 10, 2017 2.970 3.020 2.870 2.910 504,066 -0.08(-2.68%)
Nov 09, 2017 3.000 3.060 2.830 2.990 812,614 -0.07(-2.29%)
Nov 08, 2017 3.050 3.110 3.020 3.060 1,297,712 -0.03(-0.97%)
Nov 07, 2017 3.140 3.140 3.080 3.090 418,598 -0.05(-1.59%)
Nov 06, 2017 3.070 3.150 3.060 3.140 1,278,127 +0.09(+2.95%)
Nov 03, 2017 3.060 3.070 2.990 3.050 1,103,993 +0.00(+0.00%)
Nov 02, 2017 3.050 3.130 3.030 3.050 830,506 -0.02(-0.65%)
Nov 01, 2017 3.050 3.100 2.970 3.070 571,074 +0.05(+1.66%)
Oct 31, 2017 2.950 3.060 2.940 3.020 846,671 +0.07(+2.37%)
Oct 30, 2017 2.900 2.990 2.900 2.950 844,061 +0.07(+2.43%)
Oct 27, 2017 2.790 2.880 2.740 2.880 792,689 +0.09(+3.23%)
Oct 26, 2017 2.790 2.830 2.740 2.790 183,129 +0.02(+0.72%)
Oct 25, 2017 2.870 2.870 2.750 2.770 857,147 -0.10(-3.48%)
Oct 24, 2017 2.760 2.960 2.750 2.870 953,858 +0.12(+4.36%)
Oct 23, 2017 2.720 2.800 2.690 2.750 1,236,832 +0.04(+1.48%)
Oct 20, 2017 2.590 2.710 2.590 2.710 905,145 +0.13(+5.04%)
Oct 19, 2017 2.550 2.590 2.520 2.580 354,229 +0.01(+0.39%)
Oct 18, 2017 2.530 2.600 2.510 2.570 569,093 +0.04(+1.58%)
Oct 17, 2017 2.560 2.560 2.490 2.530 671,231 -0.03(-1.17%)
Oct 16, 2017 2.560 2.600 2.510 2.560 804,718 +0.02(+0.79%)
Oct 13, 2017 2.570 2.610 2.530 2.540 703,105 +0.01(+0.40%)
Oct 12, 2017 2.620 2.620 2.525 2.530 512,249 -0.11(-4.17%)
Oct 11, 2017 2.680 2.740 2.580 2.640 288,750 -0.04(-1.49%)
Oct 10, 2017 2.720 2.760 2.650 2.680 360,828 +0.00(+0.00%)
Oct 06, 2017 2.700 2.700 2.630 2.680 212,800 -0.03(-1.11%)
Oct 05, 2017 2.690 2.750 2.690 2.710 193,060 +0.04(+1.50%)
Oct 04, 2017 2.740 2.760 2.640 2.670 214,389 -0.07(-2.55%)
Oct 03, 2017 2.760 2.780 2.730 2.740 134,266 +0.00(+0.00%)
Oct 02, 2017 2.800 2.800 2.700 2.740 1,281,705 -0.09(-3.18%)
Sep 29, 2017 2.880 2.880 2.810 2.830 344,505 -0.02(-0.70%)
Sep 28, 2017 2.810 2.860 2.740 2.850 1,227,515 +0.06(+2.15%)
Sep 27, 2017 2.700 2.790 1,046,717 +0.00(+0.00%)
Sep 26, 2017 2.770 2.820 2.740 2.790 270,032 +0.01(+0.36%)
Sep 25, 2017 2.740 2.835 2.710 2.780 625,176 +0.07(+2.58%)
Sep 22, 2017 2.750 2.780 2.710 2.710 72,048 -0.03(-1.09%)
Sep 21, 2017 2.730 2.790 2.710 2.740 176,432 -0.01(-0.36%)
Sep 20, 2017 2.720 2.840 2.680 2.750 530,468 +0.06(+2.23%)
Sep 19, 2017 2.720 2.720 2.640 2.690 300,468 +0.00(+0.00%)
Sep 18, 2017 2.640 2.710 2.600 2.690 502,766 +0.04(+1.51%)
Sep 15, 2017 2.670 2.700 2.600 2.650 344,064 -0.01(-0.38%)
Sep 14, 2017 2.670 2.710 2.600 2.660 744,020 +0.02(+0.76%)
Sep 13, 2017 2.550 2.675 2.550 2.640 1,104,870 +0.12(+4.76%)
Sep 12, 2017 2.390 2.550 2.390 2.520 980,889 +0.11(+4.56%)
Sep 11, 2017 2.450 2.450 2.400 2.410 785,080 -0.02(-0.82%)
Sep 08, 2017 2.560 2.560 2.425 2.430 444,462 -0.13(-5.08%)
Sep 07, 2017 2.520 2.560 2.490 2.560 362,241 +0.01(+0.39%)
Sep 06, 2017 2.490 2.550 2.490 2.550 724,224 +0.09(+3.66%)
Sep 05, 2017 2.400 2.480 2.400 2.460 293,907 +0.06(+2.50%)
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.