Tamarack Valley Energy Ltd. TVE
TSX · Kanada · Enerji Mineralleri
CAD 13,19+0,01 (+%0,08)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |