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

Tamarack Valley Energy Ltd (TSX: TVE )

3.670 -0.010 (-0.27%)
Streaming Delayed Price Updated: 1:30 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 (%)
Mar 31, 2017 2.930 2.930 2.890 2.910 146,310 -0.01(-0.34%)
Mar 30, 2017 2.980 2.980 2.900 2.920 620,988 -0.06(-2.01%)
Mar 29, 2017 2.820 2.980 2.800 2.980 563,011 +0.15(+5.30%)
Mar 28, 2017 2.740 2.850 2.730 2.830 596,436 +0.09(+3.28%)
Mar 27, 2017 2.670 2.830 2.630 2.740 484,463 +0.02(+0.74%)
Mar 24, 2017 2.680 2.720 2.600 2.720 527,739 +0.05(+1.87%)
Mar 23, 2017 2.690 2.770 2.620 2.670 1,136,806 -0.03(-1.11%)
Mar 22, 2017 2.700 2.720 2.640 2.700 1,050,367 -0.01(-0.37%)
Mar 21, 2017 2.840 2.840 2.680 2.710 409,914 -0.04(-1.45%)
Mar 20, 2017 2.850 2.860 2.730 2.750 550,946 -0.12(-4.18%)
Mar 17, 2017 2.880 2.910 2.840 2.870 753,703 +0.01(+0.35%)
Mar 16, 2017 2.920 2.955 2.860 2.860 851,221 -0.05(-1.72%)
Mar 15, 2017 2.790 2.945 2.760 2.910 1,753,837 +0.20(+7.38%)
Mar 14, 2017 2.750 2.760 2.670 2.710 929,708 -0.10(-3.56%)
Mar 13, 2017 2.720 2.845 2.720 2.810 680,806 +0.09(+3.31%)
Mar 10, 2017 2.800 2.800 2.650 2.720 1,110,622 -0.04(-1.45%)
Mar 09, 2017 2.800 2.800 2.660 2.760 1,099,451 -0.08(-2.82%)
Mar 08, 2017 2.950 2.980 2.780 2.840 1,275,737 -0.12(-4.05%)
Mar 07, 2017 2.990 2.990 2.940 2.960 427,650 -0.02(-0.67%)
Mar 06, 2017 2.920 2.980 2.900 2.980 333,163 +0.07(+2.41%)
Mar 03, 2017 2.960 2.990 2.900 2.910 755,563 -0.04(-1.36%)
Mar 02, 2017 2.940 2.970 2.900 2.950 680,533 +0.00(+0.00%)
Mar 01, 2017 3.000 3.030 2.950 2.950 555,918 -0.01(-0.34%)
Feb 28, 2017 2.980 2.990 2.920 2.960 427,372 -0.04(-1.33%)
Feb 27, 2017 2.970 3.010 2.930 3.000 1,053,234 +0.03(+1.01%)
Feb 24, 2017 3.070 3.070 2.950 2.970 970,728 -0.12(-3.88%)
Feb 23, 2017 3.130 3.160 3.070 3.090 639,429 +0.03(+0.98%)
Feb 22, 2017 3.190 3.190 3.020 3.060 785,826 -0.13(-4.08%)
Feb 21, 2017 3.150 3.220 3.150 3.190 1,383,972 +0.06(+1.92%)
Feb 17, 2017 3.130 3.130 3.130 0 +0.03(+0.97%)
Feb 16, 2017 3.110 3.150 3.080 3.100 439,903 -0.04(-1.27%)
Feb 15, 2017 3.130 3.165 3.130 3.140 424,274 +0.00(+0.00%)
Feb 14, 2017 3.200 3.200 3.110 3.140 1,345,294 -0.03(-0.95%)
Feb 13, 2017 3.190 3.190 3.100 3.170 548,372 -0.01(-0.31%)
Feb 10, 2017 3.150 3.230 3.150 3.180 423,141 +0.06(+1.92%)
Feb 09, 2017 3.070 3.160 3.070 3.120 997,952 +0.07(+2.30%)
Feb 08, 2017 3.070 3.100 2.990 3.050 868,447 -0.05(-1.61%)
Feb 07, 2017 3.180 3.180 3.030 3.100 1,141,993 -0.08(-2.52%)
Feb 06, 2017 3.260 3.300 3.130 3.180 609,888 -0.09(-2.75%)
Feb 03, 2017 3.350 3.400 3.270 3.270 847,589 -0.06(-1.80%)
Feb 02, 2017 3.300 3.390 3.220 3.330 707,574 +0.07(+2.15%)
Feb 01, 2017 3.210 3.290 3.180 3.260 782,435 +0.05(+1.56%)
Jan 31, 2017 3.280 3.310 3.200 3.210 381,439 -0.07(-2.13%)
Jan 30, 2017 3.390 3.390 3.250 3.280 389,063 -0.13(-3.81%)
Jan 27, 2017 3.390 3.430 3.360 3.410 568,067 +0.00(+0.00%)
Jan 26, 2017 3.490 3.540 3.370 3.410 2,727,162 -0.05(-1.45%)
Jan 25, 2017 3.450 3.460 3.370 3.460 627,683 +0.04(+1.17%)
Jan 24, 2017 3.340 3.450 3.340 3.420 366,992 +0.11(+3.32%)
Jan 23, 2017 3.400 3.400 3.230 3.310 770,636 -0.09(-2.65%)
Jan 20, 2017 3.490 3.560 3.390 3.400 17,672,416 -0.05(-1.45%)
Jan 19, 2017 3.260 3.470 3.260 3.450 13,748,712 +0.19(+5.83%)
Jan 18, 2017 3.310 3.340 3.210 3.260 594,490 -0.07(-2.10%)
Jan 17, 2017 3.430 3.470 3.280 3.330 697,887 -0.07(-2.06%)
Jan 16, 2017 3.480 3.480 3.370 3.400 264,458 -0.08(-2.30%)
Jan 13, 2017 3.450 3.520 3.440 3.480 108,172 -0.02(-0.57%)
Jan 12, 2017 3.530 3.530 3.430 3.500 232,688 +0.06(+1.74%)
Jan 11, 2017 3.470 3.510 3.440 3.440 480,168 -0.01(-0.29%)
Jan 10, 2017 3.480 3.500 3.430 3.450 589,238 -0.02(-0.58%)
Jan 09, 2017 3.490 3.550 3.440 3.470 538,952 -0.06(-1.70%)
Jan 06, 2017 3.500 3.590 3.450 3.530 853,605 +0.06(+1.73%)
Jan 05, 2017 3.350 3.480 3.330 3.470 4,660,539 +0.16(+4.83%)
Jan 04, 2017 3.310 3.410 3.260 3.310 717,339 -0.01(-0.30%)
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.