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 (%)
Jun 30, 2017 2.250 2.270 2.200 2.230 306,447 -0.01(-0.45%)
Jun 29, 2017 2.290 2.320 2.230 2.240 264,670 -0.03(-1.32%)
Jun 28, 2017 2.260 2.270 2.230 2.270 332,800 +0.01(+0.44%)
Jun 27, 2017 2.230 2.290 2.230 2.260 415,710 +0.06(+2.73%)
Jun 26, 2017 2.150 2.210 2.130 2.200 245,147 +0.07(+3.29%)
Jun 23, 2017 2.040 2.160 2.040 2.130 148,190 +0.08(+3.90%)
Jun 22, 2017 2.020 2.100 2.000 2.050 521,572 +0.03(+1.49%)
Jun 21, 2017 2.030 2.160 1.970 2.020 568,981 -0.02(-0.98%)
Jun 20, 2017 2.050 2.050 1.960 2.040 354,775 -0.05(-2.39%)
Jun 19, 2017 2.090 2.150 2.070 2.090 619,198 +0.02(+0.97%)
Jun 16, 2017 2.110 2.110 2.030 2.070 839,205 -0.02(-0.96%)
Jun 15, 2017 2.140 2.150 2.040 2.090 500,730 -0.05(-2.34%)
Jun 14, 2017 2.240 2.270 2.120 2.140 638,569 -0.14(-6.14%)
Jun 13, 2017 2.230 2.280 2.190 2.280 967,163 +0.03(+1.33%)
Jun 12, 2017 2.220 2.270 2.200 2.250 751,407 +0.06(+2.74%)
Jun 09, 2017 2.150 2.200 2.110 2.190 650,153 +0.05(+2.34%)
Jun 08, 2017 2.190 2.200 2.100 2.140 1,010,268 -0.05(-2.28%)
Jun 07, 2017 2.330 2.340 2.150 2.190 548,271 -0.15(-6.41%)
Jun 06, 2017 2.220 2.380 2.220 2.340 1,028,745 +0.08(+3.54%)
Jun 05, 2017 2.210 2.260 2.190 2.260 1,048,178 +0.01(+0.44%)
Jun 02, 2017 2.280 2.290 2.220 2.250 803,770 -0.05(-2.17%)
Jun 01, 2017 2.240 2.410 2.240 2.300 1,022,829 +0.06(+2.68%)
May 31, 2017 2.310 2.310 2.170 2.240 2,643,752 -0.10(-4.27%)
May 30, 2017 2.390 2.390 2.270 2.340 584,828 -0.07(-2.90%)
May 29, 2017 2.370 2.430 2.350 2.410 213,745 +0.04(+1.69%)
May 26, 2017 2.370 2.430 2.320 2.370 333,698 +0.01(+0.42%)
May 25, 2017 2.440 2.470 2.310 2.360 494,584 -0.08(-3.28%)
May 24, 2017 2.530 2.580 2.420 2.440 732,620 -0.10(-3.94%)
May 23, 2017 2.590 2.590 2.500 2.540 1,975,286 +0.03(+1.20%)
May 19, 2017 2.470 2.590 2.470 2.510 1,979,531 +0.06(+2.45%)
May 18, 2017 2.330 2.460 2.330 2.450 755,733 +0.09(+3.81%)
May 17, 2017 2.350 2.370 2.250 2.360 2,740,247 +0.03(+1.29%)
May 16, 2017 2.540 2.580 2.305 2.330 3,348,381 -0.19(-7.54%)
May 15, 2017 2.570 2.600 2.480 2.520 564,598 +0.02(+0.60%)
May 12, 2017 2.520 2.540 2.490 2.505 429,962 +0.01(+0.60%)
May 11, 2017 2.510 2.550 2.480 2.490 608,546 -0.01(-0.40%)
May 10, 2017 2.450 2.550 2.430 2.500 1,027,853 +0.08(+3.31%)
May 09, 2017 2.490 2.490 2.420 2.420 1,069,548 -0.07(-2.81%)
May 08, 2017 2.440 2.500 2.400 2.490 580,051 +0.08(+3.32%)
May 05, 2017 2.340 2.470 2.340 2.410 1,069,232 +0.02(+0.84%)
May 04, 2017 2.450 2.450 2.330 2.390 2,243,779 -0.09(-3.63%)
May 03, 2017 2.500 2.560 2.450 2.480 1,723,449 +0.00(+0.00%)
May 02, 2017 2.640 2.650 2.450 2.480 645,921 -0.15(-5.70%)
May 01, 2017 2.630 2.650 2.520 2.630 2,920,362 +0.03(+1.15%)
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%)
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.