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

Tamarack Valley Energy Ltd (TSX: TVE )

3.640 -0.040 (-1.09%)
Streaming Delayed Price Updated: 3:31 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 (%)
Dec 30, 2016 3.460 3.460 3.460 0 -0.01(-0.29%)
Dec 29, 2016 3.550 3.560 3.460 3.470 114,730 -0.08(-2.25%)
Dec 28, 2016 3.600 3.670 3.500 3.550 218,205 -0.03(-0.84%)
Dec 23, 2016 3.580 3.580 3.580 0 -0.03(-0.83%)
Dec 22, 2016 3.590 3.620 3.550 3.610 421,208 +0.02(+0.56%)
Dec 21, 2016 3.570 3.680 3.550 3.590 390,800 +0.05(+1.41%)
Dec 20, 2016 3.530 3.570 3.500 3.540 299,008 +0.01(+0.28%)
Dec 19, 2016 3.540 3.600 3.510 3.530 254,398 -0.02(-0.56%)
Dec 16, 2016 3.460 3.560 3.455 3.550 263,174 +0.12(+3.50%)
Dec 15, 2016 3.430 3.510 3.360 3.430 220,865 -0.03(-0.87%)
Dec 14, 2016 3.520 3.570 3.440 3.460 130,565 -0.08(-2.26%)
Dec 13, 2016 3.520 3.620 3.480 3.540 295,998 +0.06(+1.72%)
Dec 12, 2016 3.570 3.600 3.450 3.480 921,566 +0.10(+2.96%)
Dec 09, 2016 3.380 3.430 3.350 3.380 149,032 +0.02(+0.60%)
Dec 08, 2016 3.340 3.390 3.340 3.360 169,376 +0.03(+0.90%)
Dec 07, 2016 3.440 3.460 3.310 3.330 396,596 -0.12(-3.48%)
Dec 06, 2016 3.400 3.500 3.390 3.450 235,910 +0.02(+0.58%)
Dec 05, 2016 3.540 3.580 3.430 3.430 539,904 -0.06(-1.72%)
Dec 02, 2016 3.580 3.610 3.430 3.490 329,882 -0.11(-3.06%)
Dec 01, 2016 3.580 3.710 3.540 3.600 1,166,640 +0.07(+1.98%)
Nov 30, 2016 3.350 3.600 3.320 3.530 3,061,866 +0.41(+13.14%)
Nov 29, 2016 3.270 3.320 3.000 3.120 954,967 -0.24(-7.14%)
Nov 28, 2016 3.440 3.450 3.250 3.360 831,519 +0.02(+0.60%)
Nov 25, 2016 3.370 3.420 3.290 3.340 193,497 -0.04(-1.18%)
Nov 24, 2016 3.430 3.430 3.380 3.380 108,550 -0.01(-0.29%)
Nov 23, 2016 3.350 3.440 3.350 3.390 142,429 -0.03(-0.88%)
Nov 22, 2016 3.400 3.420 3.320 3.420 918,044 +0.03(+0.88%)
Nov 21, 2016 3.400 3.430 3.350 3.390 502,281 +0.14(+4.31%)
Nov 18, 2016 3.385 3.400 3.240 3.250 366,012 -0.06(-1.81%)
Nov 17, 2016 3.300 3.420 3.290 3.310 1,052,466 +0.02(+0.61%)
Nov 16, 2016 3.300 3.360 3.260 3.290 179,700 -0.03(-0.90%)
Nov 15, 2016 3.200 3.330 3.180 3.320 369,752 +0.15(+4.73%)
Nov 14, 2016 3.100 3.200 3.070 3.170 305,184 +0.07(+2.26%)
Nov 11, 2016 3.160 3.190 3.040 3.100 351,908 -0.10(-3.13%)
Nov 10, 2016 3.160 3.280 3.160 3.200 464,369 +0.01(+0.31%)
Nov 09, 2016 3.120 3.240 3.120 3.190 861,500 +0.00(+0.00%)
Nov 08, 2016 3.160 3.250 3.120 3.190 1,410,917 +0.06(+1.92%)
Nov 07, 2016 3.210 3.210 3.040 3.130 748,329 +0.05(+1.62%)
Nov 04, 2016 3.150 3.170 3.070 3.080 648,524 -0.11(-3.45%)
Nov 03, 2016 3.120 3.200 3.030 3.190 2,647,446 -0.07(-2.15%)
Nov 02, 2016 3.330 3.480 3.130 3.260 2,195,055 -0.13(-3.83%)
Nov 01, 2016 3.350 3.420 3.270 3.390 377,040 +0.04(+1.19%)
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%)
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.