Tamarack Valley Energy Ltd. (TVE.TO) TSX

5.27

+0.08(+1.54%)

Updated at September 08 01:48PM

Currency In CAD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.245.195.195.275.181.63M
September 04, 20255.265.315.315.335.231.04M
September 03, 20255.455.295.295.475.271.49M
September 02, 20255.355.465.465.495.321.24M
August 29, 20255.395.395.395.415.36910,835
August 28, 20255.445.425.415.445.381.02M
August 27, 20255.395.425.415.435.36929,715
August 26, 20255.435.395.395.445.362.9M
August 25, 20255.485.465.465.485.421.04M
August 22, 20255.45.495.495.535.392.3M
August 21, 20255.195.395.395.425.191.65M
August 20, 20255.235.215.215.295.21.33M
August 19, 20255.355.255.255.385.231.17M
August 18, 20255.35.375.375.385.271.24M
August 15, 20255.275.335.335.345.24699,400
August 14, 20255.285.35.35.315.232.66M
August 13, 20255.375.295.295.415.251.45M
August 12, 20255.35.395.395.425.3818,836
August 11, 20255.335.325.325.365.26938,447
August 08, 20255.345.345.345.375.28917,009
August 07, 20255.385.345.345.435.33748,900
August 06, 20255.425.365.365.555.332.53M
August 05, 20255.295.45.45.415.261.11M
August 01, 20255.355.315.315.455.271.68M
July 31, 20255.465.445.445.525.431.66M
July 30, 20255.355.475.465.535.343.95M
July 29, 20255.285.335.325.345.271.89M
July 28, 20255.215.285.275.285.212.13M
July 25, 20255.215.175.175.265.16929,437
July 24, 20255.185.235.235.255.132.79M
July 23, 20255.15.165.165.185.092.63M
July 22, 20255.055.095.095.114.992.84M
July 21, 20255.075.075.075.1151.51M
July 18, 20254.995.075.075.084.981.38M
July 17, 20254.94.974.974.994.86977,375
July 16, 20254.954.94.94.974.851.43M
July 15, 20255.034.954.955.074.932M
July 14, 20255.085.095.095.125.051.72M
July 11, 20255.075.085.085.15.041.51M
July 10, 20255.055.075.075.0951.51M
July 09, 20255.055.065.065.0951.23M
July 08, 20254.95.055.055.14.92.12M
July 07, 20254.874.94.94.924.861.21M
July 04, 20254.844.884.884.94.81526,500
July 03, 20254.874.854.854.914.851.19M
July 02, 20254.894.894.894.914.761.76M
June 30, 20254.864.834.834.894.811.21M
June 27, 20254.94.884.874.954.853.8M
June 26, 20254.84.894.884.914.762.6M
June 25, 20254.774.754.744.774.711.42M
June 24, 20254.714.764.764.824.681.57M
June 23, 20255.064.814.815.14.83.17M
June 20, 20255.055.035.035.124.976.12M
June 19, 20255.015.045.045.054.961.67M
June 18, 202554.984.985.094.944.4M
June 17, 20254.94.954.954.984.892.72M
June 16, 20254.94.884.884.94.791.62M
June 13, 20254.874.94.94.964.83.7M
June 12, 20254.774.74.74.774.681.64M
June 11, 20254.674.84.84.814.662.54M