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 31, 2018 2.360 2.360 2.360 0 +0.09(+3.96%)
Dec 28, 2018 2.190 2.320 2.170 2.270 1,131,341 +0.08(+3.65%)
Dec 27, 2018 2.100 2.200 2.080 2.190 850,585 +0.13(+6.31%)
Dec 24, 2018 2.060 2.060 2.060 0 +0.01(+0.49%)
Dec 21, 2018 2.070 2.140 2.020 2.050 10,454,350 -0.02(-0.97%)
Dec 20, 2018 1.970 2.080 1.970 2.070 1,557,308 +0.03(+1.47%)
Dec 19, 2018 1.890 2.060 1.840 2.040 2,876,273 +0.20(+10.87%)
Dec 18, 2018 1.980 2.020 1.810 1.840 1,771,202 -0.14(-7.07%)
Dec 17, 2018 2.200 2.200 1.980 1.980 1,234,933 -0.23(-10.41%)
Dec 14, 2018 2.360 2.380 2.190 2.210 968,953 -0.17(-7.14%)
Dec 13, 2018 2.240 2.380 2.180 2.380 1,094,763 +0.14(+6.25%)
Dec 12, 2018 2.260 2.280 2.170 2.240 1,115,639 +0.13(+6.16%)
Dec 11, 2018 2.120 2.180 2.090 2.110 610,681 +0.01(+0.48%)
Dec 10, 2018 2.090 2.100 2.000 2.100 1,179,669 -0.03(-1.41%)
Dec 07, 2018 2.200 2.330 2.110 2.130 1,150,645 +0.06(+2.90%)
Dec 06, 2018 2.160 2.180 2.020 2.070 1,123,207 -0.16(-7.17%)
Dec 05, 2018 2.260 2.260 2.090 2.230 886,298 +0.00(+0.00%)
Dec 04, 2018 2.400 2.400 2.200 2.230 1,064,088 -0.17(-7.08%)
Dec 03, 2018 2.360 2.430 2.310 2.400 1,439,710 +0.21(+9.59%)
Nov 30, 2018 2.280 2.280 2.170 2.190 773,304 -0.11(-4.78%)
Nov 29, 2018 2.240 2.330 2.210 2.300 936,345 +0.11(+5.02%)
Nov 28, 2018 2.250 2.260 2.170 2.190 629,746 -0.05(-2.23%)
Nov 27, 2018 2.270 2.300 2.220 2.240 542,018 -0.04(-1.75%)
Nov 26, 2018 2.270 2.300 2.230 2.280 2,269,455 +0.07(+3.17%)
Nov 23, 2018 2.240 2.260 2.160 2.210 554,012 -0.11(-4.74%)
Nov 22, 2018 2.400 2.400 2.310 2.320 356,868 -0.06(-2.52%)
Nov 21, 2018 2.290 2.430 2.280 2.380 1,557,207 +0.15(+6.73%)
Nov 20, 2018 2.390 2.400 2.220 2.230 2,116,747 -0.21(-8.61%)
Nov 19, 2018 2.500 2.540 2.440 2.440 531,989 -0.08(-3.17%)
Nov 16, 2018 2.550 2.570 2.420 2.520 564,445 -0.01(-0.40%)
Nov 15, 2018 2.540 2.640 2.510 2.530 2,027,249 +0.01(+0.40%)
Nov 14, 2018 2.670 2.690 2.460 2.520 3,191,394 -0.10(-3.82%)
Nov 13, 2018 2.880 2.940 2.600 2.620 1,082,381 -0.27(-9.34%)
Nov 12, 2018 3.050 3.080 2.880 2.890 606,123 -0.16(-5.25%)
Nov 09, 2018 3.020 3.110 2.970 3.050 992,207 -0.06(-1.93%)
Nov 08, 2018 3.500 3.510 3.080 3.110 1,381,707 -0.42(-11.90%)
Nov 07, 2018 3.410 3.570 3.390 3.530 923,848 +0.11(+3.22%)
Nov 06, 2018 3.470 3.510 3.320 3.420 767,921 -0.04(-1.16%)
Nov 05, 2018 3.380 3.490 3.380 3.460 317,892 +0.09(+2.67%)
Nov 02, 2018 3.550 3.550 3.310 3.370 639,984 -0.17(-4.80%)
Nov 01, 2018 3.550 3.610 3.430 3.540 999,953 -0.01(-0.28%)
Oct 31, 2018 3.480 3.600 3.480 3.550 575,764 +0.12(+3.50%)
Oct 30, 2018 3.410 3.480 3.290 3.430 937,351 -0.04(-1.15%)
Oct 29, 2018 3.770 3.770 3.440 3.470 736,592 -0.23(-6.22%)
Oct 26, 2018 3.670 3.770 3.610 3.700 423,154 +0.01(+0.27%)
Oct 25, 2018 3.660 3.800 3.630 3.690 499,550 +0.07(+1.93%)
Oct 24, 2018 3.890 3.930 3.590 3.620 814,045 -0.21(-5.48%)
Oct 23, 2018 4.000 4.000 3.750 3.830 1,337,554 -0.28(-6.81%)
Oct 22, 2018 4.070 4.150 4.050 4.110 397,097 +0.04(+0.98%)
Oct 19, 2018 4.070 4.170 4.070 4.070 599,924 +0.01(+0.25%)
Oct 18, 2018 4.090 4.160 4.060 4.060 414,059 -0.09(-2.17%)
Oct 17, 2018 4.260 4.270 4.090 4.150 1,057,958 -0.12(-2.81%)
Oct 16, 2018 4.160 4.290 4.150 4.270 852,410 +0.11(+2.64%)
Oct 15, 2018 4.350 4.360 4.110 4.160 1,192,670 -0.17(-3.93%)
Oct 12, 2018 4.540 4.590 4.310 4.330 882,016 -0.12(-2.70%)
Oct 11, 2018 4.540 4.650 4.400 4.450 1,068,983 -0.14(-3.05%)
Oct 10, 2018 4.970 4.980 4.530 4.590 953,883 -0.40(-8.02%)
Oct 09, 2018 5.000 5.080 4.970 4.990 455,283 -0.04(-0.80%)
Oct 05, 2018 5.030 5.030 5.030 0 -0.02(-0.40%)
Oct 04, 2018 5.170 5.170 5.030 5.050 743,200 -0.12(-2.32%)
Oct 03, 2018 5.100 5.200 5.020 5.170 749,077 +0.06(+1.17%)
Oct 02, 2018 5.140 5.200 5.090 5.110 1,242,948 +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.