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

Tamarack Valley Energy Ltd (TSX: TVE )

3.820 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Apr 28, 2017 2.730 2.740 2.560 2.600 1,099,952 -0.10(-3.70%)
Apr 27, 2017 2.620 2.740 2.540 2.700 676,549 +0.05(+1.89%)
Apr 26, 2017 2.650 2.720 2.640 2.650 519,531 -0.04(-1.49%)
Apr 25, 2017 2.660 2.720 2.650 2.690 515,400 +0.02(+0.75%)
Apr 24, 2017 2.700 2.700 2.630 2.670 190,501 -0.01(-0.37%)
Apr 21, 2017 2.720 2.720 2.640 2.680 540,425 -0.04(-1.47%)
Apr 20, 2017 2.740 2.770 2.720 2.720 183,671 -0.02(-0.73%)
Apr 19, 2017 2.850 2.860 2.710 2.740 483,990 -0.11(-3.86%)
Apr 18, 2017 2.850 2.880 2.840 2.850 266,250 -0.01(-0.35%)
Apr 17, 2017 2.850 2.890 2.840 2.860 265,787 +0.01(+0.35%)
Apr 13, 2017 2.930 2.930 2.840 2.850 344,782 -0.07(-2.40%)
Apr 12, 2017 3.110 3.120 2.895 2.920 1,062,575 -0.15(-4.89%)
Apr 11, 2017 3.080 3.160 3.030 3.070 662,809 -0.02(-0.65%)
Apr 10, 2017 3.050 3.115 3.050 3.090 1,484,232 +0.08(+2.66%)
Apr 07, 2017 2.950 3.030 2.930 3.010 1,587,051 +0.04(+1.35%)
Apr 06, 2017 2.970 2.980 2.890 2.970 701,439 +0.04(+1.37%)
Apr 05, 2017 3.030 3.085 2.920 2.930 1,679,370 -0.07(-2.33%)
Apr 04, 2017 2.890 3.010 2.890 3.000 463,129 +0.12(+4.17%)
Apr 03, 2017 2.910 2.935 2.860 2.880 439,454 -0.03(-1.03%)
Mar 31, 2017 2.930 2.930 2.890 2.910 146,310 -0.01(-0.34%)
Mar 30, 2017 2.980 2.980 2.900 2.920 620,988 -0.06(-2.01%)
Mar 29, 2017 2.820 2.980 2.800 2.980 563,011 +0.15(+5.30%)
Mar 28, 2017 2.740 2.850 2.730 2.830 596,436 +0.09(+3.28%)
Mar 27, 2017 2.670 2.830 2.630 2.740 484,463 +0.02(+0.74%)
Mar 24, 2017 2.680 2.720 2.600 2.720 527,739 +0.05(+1.87%)
Mar 23, 2017 2.690 2.770 2.620 2.670 1,136,806 -0.03(-1.11%)
Mar 22, 2017 2.700 2.720 2.640 2.700 1,050,367 -0.01(-0.37%)
Mar 21, 2017 2.840 2.840 2.680 2.710 409,914 -0.04(-1.45%)
Mar 20, 2017 2.850 2.860 2.730 2.750 550,946 -0.12(-4.18%)
Mar 17, 2017 2.880 2.910 2.840 2.870 753,703 +0.01(+0.35%)
Mar 16, 2017 2.920 2.955 2.860 2.860 851,221 -0.05(-1.72%)
Mar 15, 2017 2.790 2.945 2.760 2.910 1,753,837 +0.20(+7.38%)
Mar 14, 2017 2.750 2.760 2.670 2.710 929,708 -0.10(-3.56%)
Mar 13, 2017 2.720 2.845 2.720 2.810 680,806 +0.09(+3.31%)
Mar 10, 2017 2.800 2.800 2.650 2.720 1,110,622 -0.04(-1.45%)
Mar 09, 2017 2.800 2.800 2.660 2.760 1,099,451 -0.08(-2.82%)
Mar 08, 2017 2.950 2.980 2.780 2.840 1,275,737 -0.12(-4.05%)
Mar 07, 2017 2.990 2.990 2.940 2.960 427,650 -0.02(-0.67%)
Mar 06, 2017 2.920 2.980 2.900 2.980 333,163 +0.07(+2.41%)
Mar 03, 2017 2.960 2.990 2.900 2.910 755,563 -0.04(-1.36%)
Mar 02, 2017 2.940 2.970 2.900 2.950 680,533 +0.00(+0.00%)
Mar 01, 2017 3.000 3.030 2.950 2.950 555,918 -0.01(-0.34%)
Feb 28, 2017 2.980 2.990 2.920 2.960 427,372 -0.04(-1.33%)
Feb 27, 2017 2.970 3.010 2.930 3.000 1,053,234 +0.03(+1.01%)
Feb 24, 2017 3.070 3.070 2.950 2.970 970,728 -0.12(-3.88%)
Feb 23, 2017 3.130 3.160 3.070 3.090 639,429 +0.03(+0.98%)
Feb 22, 2017 3.190 3.190 3.020 3.060 785,826 -0.13(-4.08%)
Feb 21, 2017 3.150 3.220 3.150 3.190 1,383,972 +0.06(+1.92%)
Feb 17, 2017 3.130 3.130 3.130 0 +0.03(+0.97%)
Feb 16, 2017 3.110 3.150 3.080 3.100 439,903 -0.04(-1.27%)
Feb 15, 2017 3.130 3.165 3.130 3.140 424,274 +0.00(+0.00%)
Feb 14, 2017 3.200 3.200 3.110 3.140 1,345,294 -0.03(-0.95%)
Feb 13, 2017 3.190 3.190 3.100 3.170 548,372 -0.01(-0.31%)
Feb 10, 2017 3.150 3.230 3.150 3.180 423,141 +0.06(+1.92%)
Feb 09, 2017 3.070 3.160 3.070 3.120 997,952 +0.07(+2.30%)
Feb 08, 2017 3.070 3.100 2.990 3.050 868,447 -0.05(-1.61%)
Feb 07, 2017 3.180 3.180 3.030 3.100 1,141,993 -0.08(-2.52%)
Feb 06, 2017 3.260 3.300 3.130 3.180 609,888 -0.09(-2.75%)
Feb 03, 2017 3.350 3.400 3.270 3.270 847,589 -0.06(-1.80%)
Feb 02, 2017 3.300 3.390 3.220 3.330 707,574 +0.07(+2.15%)
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.