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

Tamarack Valley Energy Ltd (TSX: TVE )

3.540 -0.090 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 (%)
Sep 30, 2016 3.580 3.650 3.530 3.610 201,666 +0.06(+1.69%)
Sep 29, 2016 3.470 3.610 3.460 3.550 2,962,374 +0.08(+2.31%)
Sep 28, 2016 3.220 3.500 3.220 3.470 308,950 +0.25(+7.76%)
Sep 27, 2016 3.250 3.280 3.180 3.220 177,139 -0.05(-1.53%)
Sep 26, 2016 3.340 3.400 3.270 3.270 217,105 -0.08(-2.39%)
Sep 23, 2016 3.370 3.400 3.260 3.350 353,741 -0.04(-1.18%)
Sep 22, 2016 3.330 3.400 3.330 3.390 534,650 +0.12(+3.67%)
Sep 21, 2016 3.260 3.330 3.210 3.270 266,342 +0.02(+0.62%)
Sep 20, 2016 3.190 3.260 3.180 3.250 115,137 +0.01(+0.31%)
Sep 19, 2016 3.250 3.250 3.200 3.240 91,328 +0.04(+1.25%)
Sep 16, 2016 3.250 3.280 3.150 3.200 550,555 -0.11(-3.32%)
Sep 15, 2016 3.360 3.370 3.290 3.310 190,489 -0.01(-0.30%)
Sep 14, 2016 3.340 3.350 3.250 3.320 196,322 +0.00(+0.00%)
Sep 13, 2016 3.300 3.320 3.180 3.320 293,789 -0.04(-1.19%)
Sep 12, 2016 3.390 3.400 3.260 3.360 229,455 -0.05(-1.47%)
Sep 09, 2016 3.590 3.590 3.410 3.410 262,029 -0.19(-5.28%)
Sep 08, 2016 3.500 3.700 3.500 3.600 452,477 +0.10(+2.86%)
Sep 07, 2016 3.500 3.570 3.460 3.500 120,865 -0.05(-1.41%)
Sep 06, 2016 3.510 3.550 3.430 3.550 233,236 +0.08(+2.31%)
Sep 02, 2016 3.470 3.470 3.470 0 +0.14(+4.20%)
Sep 01, 2016 3.370 3.420 3.310 3.330 195,426 -0.03(-0.89%)
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%)
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.