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

Tamarack Valley Energy Ltd (TSX: TVE )

3.840 +0.030 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Jun 29, 2018 4.610 4.610 4.610 0 +0.05(+1.10%)
Jun 28, 2018 4.560 4.600 4.520 4.560 880,384 +0.00(+0.00%)
Jun 27, 2018 4.520 4.570 4.520 4.560 1,731,109 +0.09(+2.01%)
Jun 26, 2018 4.390 4.500 4.375 4.470 889,465 +0.10(+2.29%)
Jun 25, 2018 4.370 4.410 4.360 4.370 1,788,469 +0.00(+0.00%)
Jun 22, 2018 4.210 4.410 4.210 4.370 1,137,314 +0.21(+5.05%)
Jun 21, 2018 4.160 4.200 4.140 4.160 1,141,443 -0.04(-0.95%)
Jun 20, 2018 4.080 4.220 4.070 4.200 1,001,160 +0.15(+3.70%)
Jun 19, 2018 4.060 4.120 4.025 4.050 1,092,434 -0.04(-0.98%)
Jun 18, 2018 4.010 4.170 4.010 4.090 1,220,934 +0.01(+0.25%)
Jun 15, 2018 4.140 4.045 4.080 2,039,659 -0.06(-1.45%)
Jun 14, 2018 4.240 4.270 4.140 4.140 709,178 -0.07(-1.66%)
Jun 13, 2018 4.290 4.300 4.190 4.210 1,869,384 -0.08(-1.86%)
Jun 12, 2018 4.320 4.350 4.235 4.290 1,194,811 -0.05(-1.15%)
Jun 11, 2018 4.370 4.410 4.320 4.340 538,800 -0.03(-0.69%)
Jun 08, 2018 4.420 4.440 4.330 4.370 1,065,618 -0.05(-1.13%)
Jun 07, 2018 4.320 4.445 4.305 4.420 1,440,802 +0.13(+3.03%)
Jun 06, 2018 4.250 4.290 799,525 -0.01(-0.23%)
Jun 05, 2018 4.150 4.340 4.150 4.300 1,053,800 +0.11(+2.63%)
Jun 04, 2018 4.320 4.340 4.180 4.190 757,661 -0.14(-3.23%)
Jun 01, 2018 4.310 4.380 4.300 4.330 507,533 +0.02(+0.46%)
May 31, 2018 4.250 4.350 4.240 4.310 2,305,109 +0.01(+0.23%)
May 30, 2018 4.210 4.325 4.205 4.300 2,730,971 +0.13(+3.12%)
May 29, 2018 4.100 4.190 4.100 4.170 923,952 +0.09(+2.21%)
May 28, 2018 4.050 4.090 3.990 4.080 1,104,456 -0.02(-0.49%)
May 25, 2018 4.080 4.130 4.020 4.100 1,236,815 -0.09(-2.15%)
May 24, 2018 4.150 4.220 4.090 4.190 718,275 -0.02(-0.48%)
May 23, 2018 4.130 4.250 4.110 4.210 1,697,260 +0.07(+1.69%)
May 22, 2018 4.200 4.290 4.120 4.140 1,786,771 -0.05(-1.19%)
May 18, 2018 4.190 4.190 4.190 0 +0.03(+0.72%)
May 17, 2018 4.150 4.200 4.130 4.160 1,443,470 +0.03(+0.73%)
May 16, 2018 4.040 4.190 4.040 4.130 1,683,263 +0.04(+0.98%)
May 15, 2018 4.020 4.090 4.000 4.090 818,976 +0.09(+2.25%)
May 14, 2018 3.960 4.030 3.900 4.000 1,225,976 +0.06(+1.52%)
May 11, 2018 3.900 4.035 3.890 3.940 2,382,070 +0.05(+1.29%)
May 10, 2018 3.740 3.950 3.670 3.890 1,941,013 +0.17(+4.57%)
May 09, 2018 3.800 3.800 3.710 3.720 1,806,763 -0.01(-0.27%)
May 08, 2018 3.680 3.800 3.580 3.730 2,607,317 +0.04(+1.08%)
May 07, 2018 3.720 3.795 3.630 3.690 3,316,858 +0.03(+0.82%)
May 04, 2018 3.540 3.700 3.500 3.660 1,116,761 +0.15(+4.27%)
May 03, 2018 3.640 3.640 3.480 3.510 1,717,505 -0.12(-3.31%)
May 02, 2018 3.600 3.710 3.590 3.630 4,699,082 +0.06(+1.68%)
May 01, 2018 3.550 3.590 3.510 3.570 946,115 +0.01(+0.28%)
Apr 30, 2018 3.540 3.600 3.530 3.560 486,263 -0.03(-0.84%)
Apr 27, 2018 3.620 3.650 3.570 3.590 479,781 -0.04(-1.10%)
Apr 26, 2018 3.500 3.630 3.470 3.630 2,046,797 +0.13(+3.71%)
Apr 25, 2018 3.340 3.500 3.320 3.500 2,073,562 +0.15(+4.48%)
Apr 24, 2018 3.380 3.500 3.320 3.350 1,147,352 -0.05(-1.47%)
Apr 23, 2018 3.300 3.400 3.250 3.400 753,774 +0.06(+1.80%)
Apr 20, 2018 3.320 3.380 3.280 3.340 1,232,653 +0.00(+0.00%)
Apr 19, 2018 3.360 3.390 3.280 3.340 2,408,648 +0.02(+0.60%)
Apr 18, 2018 3.200 3.380 3.200 3.320 3,317,614 +0.15(+4.73%)
Apr 17, 2018 3.080 3.180 3.070 3.170 2,434,376 +0.09(+2.92%)
Apr 16, 2018 3.030 3.110 3.030 3.080 1,642,245 +0.04(+1.32%)
Apr 13, 2018 3.050 3.080 3.020 3.040 379,724 -0.01(-0.33%)
Apr 12, 2018 2.990 3.050 2.990 3.050 565,850 +0.06(+2.01%)
Apr 11, 2018 2.900 3.110 2.900 2.990 2,781,901 +0.09(+3.10%)
Apr 10, 2018 2.840 2.965 2.820 2.900 714,575 +0.11(+3.94%)
Apr 09, 2018 2.830 2.865 2.780 2.790 214,817 -0.02(-0.71%)
Apr 06, 2018 2.810 516,779 -0.02(-0.71%)
Apr 05, 2018 2.690 2.860 2.690 2.830 1,517,505 +0.16(+5.99%)
Apr 04, 2018 2.660 2.690 2.610 2.670 174,171 -0.03(-1.11%)
Apr 03, 2018 2.710 2.730 2.670 2.700 230,341 +0.04(+1.50%)
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.