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

Tamarack Valley Energy Ltd (TSX: TVE )

3.660 -0.020 (-0.54%)
Streaming Delayed Price Updated: 1:23 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, 2019 2.080 2.210 2.060 2.160 980,207 +0.09(+4.35%)
Jul 30, 2019 1.810 2.100 1.800 2.070 1,323,876 +0.26(+14.36%)
Jul 29, 2019 1.900 1.900 1.790 1.810 391,929 -0.06(-3.21%)
Jul 26, 2019 1.970 1.990 1.860 1.870 384,705 -0.09(-4.59%)
Jul 25, 2019 2.060 2.060 1.920 1.960 616,537 -0.06(-2.97%)
Jul 24, 2019 2.090 2.140 2.000 2.020 855,637 -0.06(-2.88%)
Jul 23, 2019 2.040 2.100 2.040 2.080 611,262 +0.03(+1.46%)
Jul 22, 2019 2.010 2.050 2.010 2.050 509,312 +0.04(+1.99%)
Jul 19, 2019 2.000 2.010 1.970 2.010 235,335 +0.03(+1.52%)
Jul 18, 2019 1.970 1.990 1.940 1.980 194,214 -0.02(-1.00%)
Jul 17, 2019 2.050 2.060 1.980 2.000 348,209 -0.05(-2.44%)
Jul 16, 2019 2.130 2.130 2.020 2.050 244,571 -0.07(-3.30%)
Jul 15, 2019 2.070 2.140 2.050 2.120 293,362 +0.06(+2.91%)
Jul 12, 2019 2.090 2.100 2.050 2.060 173,819 -0.02(-0.96%)
Jul 11, 2019 2.140 2.150 2.050 2.080 1,254,200 -0.05(-2.35%)
Jul 10, 2019 2.120 2.160 2.120 2.130 418,587 +0.04(+1.91%)
Jul 09, 2019 2.070 2.090 2.040 2.090 131,316 +0.01(+0.48%)
Jul 08, 2019 2.050 2.090 2.040 2.080 568,389 +0.03(+1.46%)
Jul 05, 2019 2.090 2.100 2.040 2.050 387,784 -0.04(-1.91%)
Jul 04, 2019 2.130 2.130 2.060 2.090 39,638 +0.00(+0.00%)
Jul 03, 2019 2.100 2.130 2.040 2.090 164,634 +0.01(+0.48%)
Jul 02, 2019 2.080 2.100 2.010 2.080 637,923 -0.01(-0.48%)
Jun 28, 2019 2.090 2.090 2.090 0 -0.02(-0.95%)
Jun 27, 2019 2.240 2.260 2.110 2.110 258,941 -0.13(-5.80%)
Jun 26, 2019 2.270 2.360 2.240 2.240 1,298,668 +0.02(+0.90%)
Jun 25, 2019 2.240 2.270 2.220 2.220 326,617 -0.02(-0.89%)
Jun 24, 2019 2.220 2.240 2.170 2.240 386,259 +0.04(+1.82%)
Jun 21, 2019 2.260 2.270 2.200 2.200 484,695 -0.08(-3.51%)
Jun 20, 2019 2.200 2.310 2.190 2.280 917,474 +0.13(+6.05%)
Jun 19, 2019 2.040 2.190 2.010 2.150 1,414,217 +0.07(+3.37%)
Jun 18, 2019 1.970 2.080 1.960 2.080 1,438,347 +0.14(+7.22%)
Jun 17, 2019 1.880 1.950 1.870 1.940 117,231 +0.05(+2.65%)
Jun 14, 2019 1.960 1.960 1.890 1.890 319,420 -0.06(-3.08%)
Jun 13, 2019 2.000 2.000 1.910 1.950 472,932 +0.08(+4.28%)
Jun 12, 2019 2.060 2.060 1.850 1.870 1,652,286 -0.17(-8.33%)
Jun 11, 2019 2.110 2.140 2.040 2.040 635,135 -0.05(-2.39%)
Jun 10, 2019 2.170 2.210 2.090 2.090 477,616 -0.05(-2.34%)
Jun 07, 2019 2.100 2.170 2.090 2.140 954,299 +0.03(+1.42%)
Jun 06, 2019 2.080 2.110 2.040 2.110 370,545 +0.03(+1.44%)
Jun 05, 2019 2.180 2.180 2.070 2.080 483,916 -0.10(-4.59%)
Jun 04, 2019 2.160 2.210 2.160 2.180 222,634 +0.05(+2.35%)
Jun 03, 2019 2.150 2.190 2.100 2.130 299,100 +0.01(+0.47%)
May 31, 2019 2.150 2.180 2.120 2.120 242,509 -0.07(-3.20%)
May 30, 2019 2.290 2.290 2.150 2.190 686,379 -0.08(-3.52%)
May 29, 2019 2.260 2.320 2.230 2.270 286,977 -0.04(-1.73%)
May 28, 2019 2.270 2.340 2.270 2.310 380,839 +0.04(+1.76%)
May 27, 2019 2.250 2.290 2.220 2.270 173,776 +0.02(+0.89%)
May 24, 2019 2.250 2.270 2.200 2.250 292,329 +0.02(+0.90%)
May 23, 2019 2.320 2.340 2.190 2.230 901,564 -0.15(-6.30%)
May 22, 2019 2.450 2.460 2.370 2.380 494,062 -0.10(-4.03%)
May 21, 2019 2.420 2.500 2.400 2.480 485,212 +0.08(+3.33%)
May 17, 2019 2.400 2.400 2.400 0 -0.08(-3.23%)
May 16, 2019 2.440 2.540 2.430 2.480 1,043,341 +0.06(+2.48%)
May 15, 2019 2.370 2.420 2.340 2.420 857,261 +0.01(+0.41%)
May 14, 2019 2.370 2.460 2.360 2.410 1,140,474 +0.05(+2.12%)
May 13, 2019 2.490 2.500 2.330 2.360 1,814,300 -0.09(-3.67%)
May 10, 2019 2.620 2.630 2.440 2.450 2,082,658 -0.17(-6.49%)
May 09, 2019 2.560 2.630 2.540 2.620 266,455 +0.03(+1.16%)
May 08, 2019 2.390 2.600 2.380 2.590 1,233,690 +0.21(+8.82%)
May 07, 2019 2.460 2.470 2.370 2.380 640,434 -0.11(-4.42%)
May 06, 2019 2.420 2.510 2.400 2.490 1,732,010 +0.01(+0.40%)
May 03, 2019 2.470 2.510 2.420 2.480 712,658 +0.05(+2.06%)
May 02, 2019 2.490 2.550 2.420 2.430 816,607 -0.16(-6.18%)
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.