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 (%)
Aug 31, 2016 3.520 3.520 3.300 3.360 255,392 -0.15(-4.27%)
Aug 30, 2016 3.520 3.530 3.480 3.510 179,089 +0.04(+1.15%)
Aug 29, 2016 3.480 3.540 3.450 3.470 318,900 -0.06(-1.70%)
Aug 26, 2016 3.460 3.560 3.460 3.530 113,114 +0.05(+1.44%)
Aug 25, 2016 3.480 3.550 3.460 3.480 94,084 +0.00(+0.00%)
Aug 24, 2016 3.600 3.600 3.425 3.480 244,190 -0.11(-3.06%)
Aug 23, 2016 3.560 3.670 3.560 3.590 207,005 -0.03(-0.83%)
Aug 22, 2016 3.630 3.690 3.560 3.620 199,950 -0.05(-1.36%)
Aug 19, 2016 3.690 3.730 3.640 3.670 226,690 -0.04(-1.08%)
Aug 18, 2016 3.700 3.740 3.640 3.710 763,882 +0.03(+0.82%)
Aug 17, 2016 3.710 3.740 3.610 3.680 173,265 -0.01(-0.27%)
Aug 16, 2016 3.660 3.740 3.650 3.690 612,453 -0.01(-0.27%)
Aug 15, 2016 3.580 3.710 3.570 3.700 289,223 +0.13(+3.64%)
Aug 12, 2016 3.520 3.600 3.520 3.570 236,139 +0.01(+0.28%)
Aug 11, 2016 3.490 3.590 3.440 3.560 291,505 +0.18(+5.33%)
Aug 10, 2016 3.560 3.560 3.360 3.380 258,924 -0.15(-4.25%)
Aug 09, 2016 3.630 3.630 3.530 3.530 332,644 -0.06(-1.67%)
Aug 08, 2016 3.570 3.630 3.570 3.590 216,366 +0.10(+2.87%)
Aug 05, 2016 3.470 3.500 3.410 3.490 281,157 +0.00(+0.00%)
Aug 04, 2016 3.330 3.510 3.330 3.490 323,149 +0.14(+4.18%)
Aug 03, 2016 3.330 3.410 3.320 3.350 376,259 +0.02(+0.60%)
Aug 02, 2016 3.440 3.440 3.330 3.330 48,278 -0.07(-2.06%)
Jul 29, 2016 3.400 3.400 3.400 0 -0.02(-0.58%)
Jul 28, 2016 3.340 3.420 3.300 3.420 327,527 +0.09(+2.70%)
Jul 27, 2016 3.480 3.520 3.270 3.330 380,480 -0.13(-3.76%)
Jul 26, 2016 3.420 3.490 3.370 3.460 95,389 +0.00(+0.00%)
Jul 25, 2016 3.590 3.600 3.430 3.460 436,384 -0.15(-4.16%)
Jul 22, 2016 3.700 3.700 3.540 3.610 205,497 -0.07(-1.90%)
Jul 21, 2016 3.610 3.700 3.600 3.680 197,791 +0.03(+0.82%)
Jul 20, 2016 3.550 3.660 3.500 3.650 121,774 +0.09(+2.53%)
Jul 19, 2016 3.560 3.560 3.500 3.560 318,353 +0.00(+0.00%)
Jul 18, 2016 3.510 3.600 3.490 3.560 132,725 +0.01(+0.28%)
Jul 15, 2016 3.530 3.620 3.520 3.550 347,901 +0.01(+0.28%)
Jul 14, 2016 3.540 3.550 3.500 3.540 390,868 +0.06(+1.72%)
Jul 13, 2016 3.680 3.700 3.480 3.480 828,918 -0.18(-4.92%)
Jul 12, 2016 3.470 3.680 3.470 3.660 1,586,514 +0.15(+4.27%)
Jul 11, 2016 3.500 3.520 3.410 3.510 227,148 +0.03(+0.86%)
Jul 08, 2016 3.420 3.370 3.480 187,562 +0.06(+1.75%)
Jul 07, 2016 3.510 3.580 3.390 3.420 125,409 -0.06(-1.72%)
Jul 05, 2016 3.630 3.630 3.470 3.480 333,083 -0.20(-5.43%)
Jul 04, 2016 3.720 3.720 3.630 3.680 83,759 +0.01(+0.27%)
Jun 30, 2016 3.670 3.670 3.670 0 +0.00(+0.00%)
Jun 29, 2016 3.500 3.720 3.500 3.670 281,249 +0.18(+5.16%)
Jun 28, 2016 3.560 3.640 3.470 3.490 648,357 +0.04(+1.16%)
Jun 27, 2016 3.560 3.560 3.360 3.450 533,722 -0.14(-3.90%)
Jun 24, 2016 3.600 3.650 3.530 3.590 1,121,014 -0.17(-4.52%)
Jun 23, 2016 3.710 3.770 3.690 3.760 668,417 +0.03(+0.80%)
Jun 22, 2016 3.750 3.760 3.650 3.730 938,482 +0.06(+1.63%)
Jun 21, 2016 3.670 3.760 3.640 3.670 1,980,436 -0.12(-3.17%)
Jun 20, 2016 3.780 3.830 3.750 3.790 599,262 +0.10(+2.71%)
Jun 17, 2016 3.760 3.800 3.620 3.690 413,059 -0.01(-0.27%)
Jun 16, 2016 3.770 3.770 3.630 3.700 228,754 -0.07(-1.86%)
Jun 15, 2016 3.740 3.770 3.670 3.770 594,289 +0.04(+1.07%)
Jun 14, 2016 3.820 3.850 3.680 3.730 128,281 -0.06(-1.58%)
Jun 13, 2016 3.840 3.930 3.720 3.790 388,581 -0.13(-3.32%)
Jun 10, 2016 3.990 4.050 3.820 3.920 85,730 -0.12(-2.97%)
Jun 09, 2016 4.000 4.120 3.930 4.040 330,029 +0.02(+0.50%)
Jun 08, 2016 4.060 4.280 4.000 4.020 1,078,556 +0.03(+0.75%)
Jun 07, 2016 3.850 4.050 3.850 3.990 903,305 +0.17(+4.45%)
Jun 06, 2016 3.780 3.820 3.750 3.820 286,308 +0.09(+2.41%)
Jun 03, 2016 3.820 3.820 3.700 3.730 284,923 -0.01(-0.27%)
Jun 02, 2016 3.750 3.840 3.720 3.740 191,132 -0.01(-0.27%)
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.