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 UNCHANGED
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 (%)
Jul 31, 2018 4.770 4.840 4.690 4.800 1,296,067 +0.03(+0.63%)
Jul 30, 2018 4.710 4.860 4.710 4.770 1,450,256 +0.07(+1.49%)
Jul 27, 2018 4.680 4.710 4.650 4.700 504,841 +0.01(+0.21%)
Jul 26, 2018 4.640 4.730 4.620 4.690 855,405 +0.02(+0.43%)
Jul 25, 2018 4.700 4.540 4.670 1,480,435 +0.10(+2.19%)
Jul 24, 2018 4.490 4.570 4.490 4.570 369,353 +0.09(+2.01%)
Jul 23, 2018 4.490 4.550 4.465 4.480 346,508 +0.01(+0.22%)
Jul 20, 2018 4.470 4.480 4.430 4.470 164,527 +0.00(+0.00%)
Jul 19, 2018 4.400 4.490 4.390 4.470 907,106 +0.07(+1.59%)
Jul 18, 2018 4.450 4.450 4.340 4.400 1,391,572 -0.05(-1.12%)
Jul 17, 2018 4.440 4.495 4.420 4.450 858,739 +0.01(+0.23%)
Jul 16, 2018 4.500 4.530 4.435 4.440 1,109,243 -0.10(-2.20%)
Jul 13, 2018 4.570 4.650 4.530 4.540 624,890 -0.04(-0.87%)
Jul 12, 2018 4.520 4.610 4.490 4.580 2,786,677 +0.09(+2.00%)
Jul 11, 2018 4.630 4.650 4.460 4.490 1,184,563 -0.19(-4.06%)
Jul 10, 2018 4.660 4.720 4.630 4.680 913,226 +0.04(+0.86%)
Jul 09, 2018 4.610 4.660 4.580 4.640 449,221 +0.06(+1.31%)
Jul 06, 2018 4.610 4.550 4.580 399,765 +0.01(+0.22%)
Jul 05, 2018 4.650 4.650 4.550 4.570 1,576,136 -0.08(-1.72%)
Jul 04, 2018 4.650 4.650 4.600 4.650 105,139 -0.02(-0.43%)
Jul 03, 2018 4.640 4.700 4.590 4.670 584,621 +0.06(+1.30%)
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%)
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.