Tamarack Valley Energy Ltd. TVE
TSX · Canada · Energy Minerals
CAD 13.19+0.01 (+0.08%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 13.19 | +0.08% | CAD 13.12 | CAD 13.38 | CAD 13.11 | 1.81M |
| 2026-09-30 | CAD 13.18 | +1.07% | CAD 13.12 | CAD 13.42 | CAD 13.12 | 1.74M |
| 2026-09-29 | CAD 13.04 | -1.58% | CAD 13.12 | CAD 13.23 | CAD 12.96 | 1.33M |
| 2026-09-28 | CAD 13.25 | +0.30% | CAD 13.36 | CAD 13.42 | CAD 13.17 | 2.95M |
| 2026-09-25 | CAD 13.21 | 0.00% | CAD 13.06 | CAD 13.24 | CAD 12.95 | 1.69M |
| 2026-09-24 | CAD 13.21 | +1.69% | CAD 13.19 | CAD 13.40 | CAD 13.07 | 3.73M |
| 2026-09-23 | CAD 12.99 | -0.46% | CAD 13.23 | CAD 13.27 | CAD 12.95 | 2.63M |
| 2026-09-22 | CAD 13.05 | -1.58% | CAD 13.09 | CAD 13.33 | CAD 13.02 | 1.57M |
| 2026-09-21 | CAD 13.26 | -2.28% | CAD 13.41 | CAD 13.44 | CAD 13.03 | 2.86M |
| 2026-09-18 | CAD 13.57 | +1.12% | CAD 13.43 | CAD 13.60 | CAD 13.31 | 3.02M |
| 2026-09-17 | CAD 13.42 | -0.74% | CAD 13.41 | CAD 13.74 | CAD 13.29 | 1.65M |
| 2026-09-16 | CAD 13.52 | -5.26% | CAD 14.15 | CAD 14.25 | CAD 13.44 | 1.99M |
| 2026-09-15 | CAD 14.27 | +4.85% | CAD 13.60 | CAD 14.42 | CAD 13.60 | 2.56M |
| 2026-09-14 | CAD 13.61 | +2.41% | CAD 13.50 | CAD 13.69 | CAD 13.36 | 2.98M |
| 2026-09-11 | CAD 13.29 | -1.99% | CAD 13.40 | CAD 13.43 | CAD 13.12 | 1.88M |
| 2026-09-10 | CAD 13.56 | -0.37% | CAD 13.82 | CAD 13.87 | CAD 13.45 | 3.63M |
| 2026-09-09 | CAD 13.61 | -1.38% | CAD 14.03 | CAD 14.03 | CAD 13.45 | 3.48M |
| 2026-09-08 | CAD 13.80 | +3.29% | CAD 13.55 | CAD 14.11 | CAD 13.50 | 5.94M |
| 2026-09-04 | CAD 13.36 | -1.26% | CAD 13.41 | CAD 13.45 | CAD 13.18 | 1.86M |
| 2026-09-03 | CAD 13.53 | -0.95% | CAD 13.67 | CAD 13.85 | CAD 13.48 | 2.27M |
| 2026-09-02 | CAD 13.66 | -2.71% | CAD 13.90 | CAD 13.92 | CAD 13.65 | 1.57M |
| 2026-09-01 | CAD 14.04 | +3.54% | CAD 13.75 | CAD 14.05 | CAD 13.62 | 1.84M |
| 2026-08-31 | CAD 13.56 | +0.07% | CAD 13.79 | CAD 13.86 | CAD 13.40 | 1.16M |
| 2026-08-28 | CAD 13.55 | -3.28% | CAD 13.99 | CAD 14.01 | CAD 13.54 | 973.80K |
| 2026-08-27 | CAD 14.01 | +4.01% | CAD 13.50 | CAD 14.04 | CAD 13.49 | 2.53M |
| 2026-08-26 | CAD 13.47 | +0.75% | CAD 13.17 | CAD 13.60 | CAD 13.11 | 737.20K |
| 2026-08-25 | CAD 13.37 | -1.98% | CAD 13.38 | CAD 13.61 | CAD 13.32 | 1.88M |
| 2026-08-24 | CAD 13.64 | -1.02% | CAD 13.60 | CAD 13.70 | CAD 13.38 | 1.05M |
| 2026-08-21 | CAD 13.78 | +0.15% | CAD 13.72 | CAD 13.82 | CAD 13.67 | 1.79M |
| 2026-08-20 | CAD 13.76 | +1.40% | CAD 13.74 | CAD 13.95 | CAD 13.62 | 1.38M |
| 2026-08-19 | CAD 13.57 | -1.60% | CAD 13.81 | CAD 13.97 | CAD 13.53 | 1.29M |
| 2026-08-18 | CAD 13.79 | +1.85% | CAD 13.88 | CAD 13.98 | CAD 13.69 | 1.87M |
| 2026-08-17 | CAD 13.54 | +2.42% | CAD 13.25 | CAD 13.55 | CAD 13.22 | 1.41M |
| 2026-08-14 | CAD 13.22 | +2.01% | CAD 12.98 | CAD 13.25 | CAD 12.98 | 1.15M |
| 2026-08-13 | CAD 12.96 | -0.77% | CAD 12.91 | CAD 12.99 | CAD 12.74 | 2.08M |
| 2026-08-12 | CAD 13.06 | -1.06% | CAD 13.16 | CAD 13.30 | CAD 13.04 | 1.06M |
| 2026-08-11 | CAD 13.20 | +0.30% | CAD 13.12 | CAD 13.25 | CAD 13.07 | 1.82M |
| 2026-08-10 | CAD 13.16 | +4.78% | CAD 12.79 | CAD 13.31 | CAD 12.72 | 2.93M |
| 2026-08-07 | CAD 12.56 | -0.24% | CAD 12.42 | CAD 12.72 | CAD 12.40 | 2.25M |
| 2026-08-06 | CAD 12.59 | +2.03% | CAD 12.62 | CAD 12.65 | CAD 12.41 | 1.34M |
| 2026-08-05 | CAD 12.34 | -6.30% | CAD 13.17 | CAD 13.31 | CAD 12.31 | 2.94M |
| 2026-08-04 | CAD 13.17 | -1.79% | CAD 13.04 | CAD 13.27 | CAD 12.93 | 3.52M |
| 2026-07-31 | CAD 13.41 | +1.36% | CAD 13.29 | CAD 13.52 | CAD 13.29 | 2.04M |
| 2026-07-30 | CAD 13.23 | -0.75% | CAD 13.27 | CAD 13.30 | CAD 13.10 | 1.31M |
| 2026-07-29 | CAD 13.33 | +3.33% | CAD 13.26 | CAD 13.47 | CAD 13.15 | 1.58M |
| 2026-07-28 | CAD 12.90 | -0.23% | CAD 12.97 | CAD 13.06 | CAD 12.66 | 1.74M |
| 2026-07-27 | CAD 12.93 | -1.90% | CAD 12.71 | CAD 12.99 | CAD 12.59 | 2.01M |
| 2026-07-24 | CAD 13.18 | -3.37% | CAD 13.55 | CAD 13.65 | CAD 13.14 | 1.27M |
| 2026-07-23 | CAD 13.64 | +3.33% | CAD 13.45 | CAD 13.67 | CAD 13.40 | 2.21M |
| 2026-07-22 | CAD 13.20 | 0.00% | CAD 13.35 | CAD 13.37 | CAD 13.10 | 1.45M |
| 2026-07-21 | CAD 13.20 | +0.84% | CAD 13.25 | CAD 13.40 | CAD 13.16 | 908.80K |
| 2026-07-20 | CAD 13.09 | -0.91% | CAD 13.12 | CAD 13.25 | CAD 13.00 | 924.70K |
| 2026-07-17 | CAD 13.21 | +2.88% | CAD 13.02 | CAD 13.31 | CAD 12.86 | 1.49M |
| 2026-07-16 | CAD 12.84 | -0.93% | CAD 13.00 | CAD 13.05 | CAD 12.66 | 1.42M |
| 2026-07-15 | CAD 12.96 | -0.46% | CAD 13.05 | CAD 13.08 | CAD 12.70 | 1.15M |
| 2026-07-14 | CAD 13.02 | -0.61% | CAD 13.27 | CAD 13.29 | CAD 12.85 | 1.50M |
| 2026-07-13 | CAD 13.10 | +2.50% | CAD 13.00 | CAD 13.21 | CAD 12.86 | 2.42M |
| 2026-07-10 | CAD 12.78 | +0.08% | CAD 12.74 | CAD 12.85 | CAD 12.62 | 619.70K |
| 2026-07-09 | CAD 12.77 | -2.15% | CAD 13.02 | CAD 13.06 | CAD 12.72 | 1.03M |
| 2026-07-08 | CAD 13.05 | +1.48% | CAD 13.21 | CAD 13.31 | CAD 12.82 | 1.64M |
| 2026-07-07 | CAD 12.86 | +2.72% | CAD 12.58 | CAD 12.98 | CAD 12.54 | 1.83M |
| 2026-07-06 | CAD 12.52 | -2.57% | CAD 12.79 | CAD 12.94 | CAD 12.45 | 2.49M |
| 2026-07-03 | CAD 12.85 | +2.23% | CAD 12.60 | CAD 12.89 | CAD 12.59 | 647.30K |
| 2026-07-02 | CAD 12.57 | +1.62% | CAD 12.16 | CAD 12.60 | CAD 12.00 | 2.66M |
| 2026-06-30 | CAD 12.37 | +0.98% | CAD 12.35 | CAD 12.57 | CAD 12.21 | 2.95M |
| 2026-06-29 | CAD 12.25 | -1.05% | CAD 12.48 | CAD 12.59 | CAD 12.20 | 1.32M |
| 2026-06-26 | CAD 12.38 | -0.48% | CAD 12.29 | CAD 12.51 | CAD 12.23 | 1.32M |
| 2026-06-25 | CAD 12.44 | +1.39% | CAD 12.31 | CAD 12.54 | CAD 12.21 | 1.57M |
| 2026-06-24 | CAD 12.27 | -4.14% | CAD 12.53 | CAD 12.61 | CAD 12.20 | 1.67M |
| 2026-06-23 | CAD 12.80 | +2.07% | CAD 12.45 | CAD 12.82 | CAD 12.40 | 1.49M |
| 2026-06-22 | CAD 12.54 | -0.87% | CAD 12.50 | CAD 12.73 | CAD 12.34 | 1.01M |
| 2026-06-19 | CAD 12.65 | +3.86% | CAD 12.22 | CAD 12.71 | CAD 12.22 | 1.33M |
| 2026-06-18 | CAD 12.18 | -2.64% | CAD 12.41 | CAD 12.45 | CAD 11.89 | 2.45M |
| 2026-06-17 | CAD 12.51 | -0.79% | CAD 12.71 | CAD 12.86 | CAD 12.50 | 1.35M |
| 2026-06-16 | CAD 12.61 | -0.94% | CAD 12.51 | CAD 12.73 | CAD 12.46 | 1.62M |
| 2026-06-15 | CAD 12.73 | -2.23% | CAD 12.47 | CAD 12.83 | CAD 12.31 | 1.51M |
| 2026-06-12 | CAD 13.02 | -1.74% | CAD 13.19 | CAD 13.26 | CAD 12.86 | 1.95M |
| 2026-06-11 | CAD 13.25 | -1.27% | CAD 13.61 | CAD 13.61 | CAD 12.98 | 1.62M |
| 2026-06-10 | CAD 13.42 | +2.60% | CAD 13.20 | CAD 13.70 | CAD 13.20 | 1.60M |
| 2026-06-09 | CAD 13.08 | -5.49% | CAD 13.76 | CAD 13.78 | CAD 12.94 | 2.01M |
| 2026-06-08 | CAD 13.84 | +4.06% | CAD 13.45 | CAD 13.87 | CAD 13.44 | 3.21M |
| 2026-06-05 | CAD 13.30 | -4.59% | CAD 13.90 | CAD 13.93 | CAD 13.28 | 2.54M |
| 2026-06-04 | CAD 13.94 | +2.73% | CAD 13.35 | CAD 14.03 | CAD 13.18 | 1.79M |
| 2026-06-03 | CAD 13.57 | +3.12% | CAD 13.24 | CAD 13.64 | CAD 13.16 | 2.02M |
| 2026-06-02 | CAD 13.16 | +1.78% | CAD 12.96 | CAD 13.16 | CAD 12.82 | 1.88M |
| 2026-06-01 | CAD 12.93 | +1.33% | CAD 13.09 | CAD 13.26 | CAD 12.91 | 2.12M |
| 2026-05-29 | CAD 12.76 | -1.09% | CAD 12.91 | CAD 12.92 | CAD 12.46 | 3.33M |
| 2026-05-28 | CAD 12.90 | +6.79% | CAD 12.79 | CAD 13.07 | CAD 12.50 | 3.15M |
| 2026-05-27 | CAD 12.08 | -3.36% | CAD 12.26 | CAD 12.26 | CAD 11.99 | 1.44M |
| 2026-05-26 | CAD 12.50 | +3.22% | CAD 12.32 | CAD 12.70 | CAD 12.32 | 1.37M |