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 (%)
Dec 29, 2017 2.860 2.860 2.860 0 +0.03(+1.06%)
Dec 28, 2017 2.810 2.840 2.810 2.830 164,435 +0.03(+1.07%)
Dec 27, 2017 2.820 2.890 2.800 2.800 147,715 +0.03(+1.08%)
Dec 22, 2017 2.700 2.770 2.620 2.770 418,240 +0.06(+2.21%)
Dec 21, 2017 2.680 2.730 2.660 2.710 235,558 +0.03(+1.12%)
Dec 20, 2017 2.640 2.700 2.610 2.680 359,050 +0.06(+2.29%)
Dec 19, 2017 2.530 2.660 2.530 2.620 365,270 +0.07(+2.75%)
Dec 18, 2017 2.550 2.630 2.520 2.550 194,615 +0.01(+0.39%)
Dec 15, 2017 2.600 2.610 2.510 2.540 351,889 -0.03(-1.17%)
Dec 14, 2017 2.640 2.650 2.555 2.570 191,822 -0.09(-3.38%)
Dec 13, 2017 2.740 2.740 2.650 2.660 150,889 -0.08(-2.92%)
Dec 12, 2017 2.800 2.810 2.710 2.740 249,745 -0.04(-1.44%)
Dec 11, 2017 2.710 2.790 2.700 2.780 120,824 +0.07(+2.58%)
Dec 08, 2017 2.740 2.740 2.690 2.710 481,731 +0.02(+0.74%)
Dec 07, 2017 2.670 2.720 2.660 2.690 215,700 +0.03(+1.13%)
Dec 06, 2017 2.750 2.770 2.660 2.660 366,534 -0.11(-3.97%)
Dec 05, 2017 2.810 2.820 2.770 2.770 297,909 -0.05(-1.77%)
Dec 04, 2017 2.830 2.850 2.810 2.820 577,226 +0.00(+0.00%)
Dec 01, 2017 2.760 2.850 2.760 2.820 1,063,982 +0.08(+2.92%)
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%)
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.