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

Tamarack Valley Energy Ltd (TSX: TVE )

3.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 29, 2017 2.880 2.880 2.810 2.830 344,505 -0.02(-0.70%)
Sep 28, 2017 2.810 2.860 2.740 2.850 1,227,515 +0.06(+2.15%)
Sep 27, 2017 2.700 2.790 1,046,717 +0.00(+0.00%)
Sep 26, 2017 2.770 2.820 2.740 2.790 270,032 +0.01(+0.36%)
Sep 25, 2017 2.740 2.835 2.710 2.780 625,176 +0.07(+2.58%)
Sep 22, 2017 2.750 2.780 2.710 2.710 72,048 -0.03(-1.09%)
Sep 21, 2017 2.730 2.790 2.710 2.740 176,432 -0.01(-0.36%)
Sep 20, 2017 2.720 2.840 2.680 2.750 530,468 +0.06(+2.23%)
Sep 19, 2017 2.720 2.720 2.640 2.690 300,468 +0.00(+0.00%)
Sep 18, 2017 2.640 2.710 2.600 2.690 502,766 +0.04(+1.51%)
Sep 15, 2017 2.670 2.700 2.600 2.650 344,064 -0.01(-0.38%)
Sep 14, 2017 2.670 2.710 2.600 2.660 744,020 +0.02(+0.76%)
Sep 13, 2017 2.550 2.675 2.550 2.640 1,104,870 +0.12(+4.76%)
Sep 12, 2017 2.390 2.550 2.390 2.520 980,889 +0.11(+4.56%)
Sep 11, 2017 2.450 2.450 2.400 2.410 785,080 -0.02(-0.82%)
Sep 08, 2017 2.560 2.560 2.425 2.430 444,462 -0.13(-5.08%)
Sep 07, 2017 2.520 2.560 2.490 2.560 362,241 +0.01(+0.39%)
Sep 06, 2017 2.490 2.550 2.490 2.550 724,224 +0.09(+3.66%)
Sep 05, 2017 2.400 2.480 2.400 2.460 293,907 +0.06(+2.50%)
Sep 01, 2017 2.310 2.400 2.250 2.400 516,553 +0.09(+3.90%)
Aug 31, 2017 2.270 2.350 2.270 2.310 443,959 +0.05(+2.21%)
Aug 30, 2017 2.260 2.280 2.210 2.260 390,214 +0.04(+1.80%)
Aug 29, 2017 2.200 2.255 2.160 2.220 157,734 +0.02(+0.91%)
Aug 28, 2017 2.250 2.270 2.190 2.200 278,834 -0.06(-2.65%)
Aug 25, 2017 2.250 2.270 2.220 2.260 78,700 +0.02(+0.89%)
Aug 24, 2017 2.270 2.270 2.200 2.240 147,483 -0.03(-1.32%)
Aug 23, 2017 2.180 2.270 2.180 2.270 298,570 +0.07(+3.18%)
Aug 22, 2017 2.180 2.210 2.170 2.200 107,605 +0.03(+1.38%)
Aug 21, 2017 2.210 2.250 2.140 2.170 262,141 -0.03(-1.36%)
Aug 18, 2017 2.180 2.225 2.140 2.200 129,890 +0.05(+2.33%)
Aug 17, 2017 2.180 2.260 2.140 2.150 357,924 +0.00(+0.00%)
Aug 16, 2017 2.200 2.230 2.110 2.150 672,120 -0.05(-2.27%)
Aug 15, 2017 2.220 2.230 2.120 2.200 602,300 -0.01(-0.45%)
Aug 14, 2017 2.120 2.215 2.110 2.210 294,515 +0.10(+4.74%)
Aug 11, 2017 2.010 2.190 1.990 2.110 1,327,966 +0.11(+5.50%)
Aug 10, 2017 2.120 2.120 1.980 2.000 217,157 -0.08(-3.85%)
Aug 09, 2017 2.150 2.160 2.060 2.080 745,516 -0.09(-4.15%)
Aug 08, 2017 2.140 2.180 2.130 2.170 323,099 +0.00(+0.00%)
Aug 04, 2017 2.140 2.170 2.070 2.170 479,236 +0.06(+2.84%)
Aug 03, 2017 2.200 2.200 2.100 2.110 281,413 -0.10(-4.52%)
Aug 02, 2017 2.270 2.150 2.210 392,686 -0.06(-2.64%)
Aug 01, 2017 2.310 2.340 2.250 2.270 256,076 -0.07(-2.99%)
Jul 31, 2017 2.400 2.400 2.280 2.340 207,574 -0.06(-2.50%)
Jul 28, 2017 2.400 2.450 2.380 2.400 130,000 -0.01(-0.41%)
Jul 27, 2017 2.370 2.410 2.340 2.410 90,059 +0.03(+1.26%)
Jul 26, 2017 2.310 2.390 2.280 2.380 276,674 +0.10(+4.39%)
Jul 25, 2017 2.360 2.360 2.280 2.280 521,145 -0.03(-1.30%)
Jul 24, 2017 2.330 2.330 2.260 2.310 692,624 +0.03(+1.32%)
Jul 21, 2017 2.320 2.320 2.280 2.280 81,650 -0.08(-3.39%)
Jul 20, 2017 2.440 2.330 2.360 271,298 -0.05(-2.07%)
Jul 19, 2017 2.290 2.420 2.290 2.410 352,368 +0.12(+5.24%)
Jul 18, 2017 2.200 2.310 2.160 2.290 694,270 +0.12(+5.53%)
Jul 17, 2017 2.180 2.190 2.160 2.170 203,228 +0.00(+0.00%)
Jul 14, 2017 2.190 2.210 2.170 2.170 171,766 -0.02(-0.91%)
Jul 13, 2017 2.170 2.190 2.170 2.190 181,550 +0.02(+0.92%)
Jul 12, 2017 2.140 2.250 2.140 2.170 503,028 +0.05(+2.36%)
Jul 11, 2017 2.110 2.150 2.100 2.120 137,843 -0.01(-0.47%)
Jul 10, 2017 2.100 2.140 2.080 2.130 241,923 +0.03(+1.43%)
Jul 07, 2017 2.080 2.110 2.030 2.100 122,417 -0.01(-0.47%)
Jul 06, 2017 2.200 2.200 2.080 2.110 123,746 -0.06(-2.76%)
Jul 05, 2017 2.280 2.280 2.120 2.170 535,159 -0.10(-4.41%)
Jul 04, 2017 2.250 2.290 2.250 2.270 61,293 +0.04(+1.79%)
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.