OTC Markets OTCPK - Delayed Quote
USD
Tamarack Valley Energy Ltd. (TNEYF)
8.06
+0.31
(+4.00%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
8.05
8.10
8.00
8.06
8.06
33,900
Nov 5, 2026
8.45
8.45
7.75
7.75
7.75
469,100
Nov 4, 2026
8.70
8.70
8.46
8.50
8.50
359,000
Nov 3, 2026
9.25
9.34
9.17
9.21
9.21
193,000
Nov 2, 2026
9.70
9.80
9.30
9.30
9.30
288,600
Oct 30, 2026
10.22
10.22
10.05
10.05
10.05
261,000
Oct 29, 2026
10.22
10.22
10.21
10.21
10.21
142,700
Oct 28, 2026
10.68
10.68
10.39
10.43
10.43
263,900
Oct 27, 2026
10.76
10.76
10.45
10.48
10.48
201,200
Oct 26, 2026
10.52
10.77
10.52
10.68
10.68
128,100
Oct 23, 2026
10.16
10.75
10.16
10.75
10.75
209,900
Oct 22, 2026
10.62
10.62
10.25
10.38
10.38
111,800
Oct 21, 2026
10.31
10.52
10.20
10.50
10.50
85,400
Oct 20, 2026
10.55
10.55
10.38
10.38
10.38
76,900
Oct 19, 2026
10.46
10.53
10.35
10.51
10.51
47,500
Oct 16, 2026
9.98
10.26
9.98
10.26
10.26
1,007,900
Oct 15, 2026
9.82
10.06
9.76
10.03
10.03
111,800
Oct 14, 2026
9.97
9.98
9.91
9.95
9.95
96,600
Oct 13, 2026
9.76
10.00
9.76
9.93
9.93
375,600
Oct 12, 2026
9.62
9.68
9.62
9.68
9.68
1,700
Oct 9, 2026
9.49
9.70
9.36
9.65
9.65
156,800
Oct 8, 2026
9.55
9.63
9.47
9.63
9.63
518,800
Oct 7, 2026
9.34
9.37
9.28
9.31
9.31
226,900
Oct 6, 2026
9.40
9.42
9.37
9.40
9.40
224,800
Oct 5, 2026
9.35
9.50
9.35
9.44
9.44
72,600
Oct 2, 2026
9.05
9.34
9.03
9.34
9.34
86,600
Oct 1, 2026
9.35
9.38
9.32
9.32
9.32
100,600
Sep 30, 2026
9.37
9.40
9.37
9.39
9.39
219,500
Sep 29, 2026
9.31
9.31
9.13
9.15
9.15
70,500
Sep 28, 2026
9.46
9.46
9.32
9.35
9.35
1,070,400
Sep 25, 2026
9.27
9.35
9.20
9.28
9.28
49,000
Sep 24, 2026
9.26
9.39
9.26
9.36
9.36
191,700
Sep 23, 2026
9.31
9.31
9.20
9.20
9.20
375,800
Sep 22, 2026
9.40
9.45
9.30
9.30
9.30
20,400
Sep 21, 2026
9.48
9.50
9.35
9.50
9.50
1,276,900
Sep 18, 2026
9.67
9.71
9.60
9.70
9.70
241,400
Sep 17, 2026
9.60
9.76
9.60
9.60
9.60
78,800
Sep 16, 2026
10.12
10.12
9.64
9.67
9.67
126,000
Sep 15, 2026
0.036
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
10.25
10.33
9.82
10.27
10.27
4,153,100
Sep 14, 2026
9.75
9.80
9.72
9.75
9.71
13,700
Sep 11, 2026
9.69
9.69
9.48
9.58
9.54
23,600
Sep 10, 2026
9.75
9.86
9.75
9.80
9.76
31,200
Sep 9, 2026
10.22
10.22
9.77
9.78
9.74
94,300
Sep 8, 2026
9.76
10.20
9.76
9.98
9.94
3,710,500
Sep 4, 2026
9.55
9.67
9.55
9.67
9.63
912,300
Sep 3, 2026
10.00
10.00
9.82
9.82
9.78
1,038,800
Sep 2, 2026
9.94
9.94
9.85
9.87
9.83
90,900
Sep 1, 2026
9.87
10.11
9.84
10.11
10.07
140,600
Aug 31, 2026
9.93
9.93
9.71
9.77
9.73
72,800
Aug 28, 2026
9.98
9.98
9.75
9.77
9.73
124,600
Aug 27, 2026
9.78
10.12
9.78
10.12
10.08
50,800
Aug 26, 2026
9.50
9.79
9.50
9.70
9.66
9,700
Aug 25, 2026
9.78
9.78
9.67
9.68
9.64
170,000
Aug 24, 2026
9.87
9.87
9.67
9.82
9.78
24,200
Aug 21, 2026
10.00
10.03
9.95
10.01
9.97
412,300
Aug 20, 2026
10.00
10.12
9.91
9.97
9.93
483,000
Aug 19, 2026
9.95
10.03
9.80
9.80
9.76
142,200
Aug 18, 2026
9.97
9.97
9.89
9.92
9.88
873,600
Aug 17, 2026
9.57
9.75
9.54
9.75
9.71
213,000
Aug 14, 2026
9.50
9.54
9.44
9.54
9.50
120,100
Aug 13, 2026
9.19
9.31
9.16
9.31
9.28
213,800
Aug 12, 2026
9.46
9.54
9.37
9.38
9.35
91,000
Aug 11, 2026
9.50
9.50
9.39
9.46
9.43
98,100
Aug 10, 2026
9.23
9.52
9.21
9.45
9.42
212,800
Aug 7, 2026
8.90
9.02
8.90
9.00
8.97
411,000
Aug 6, 2026
8.94
8.97
8.86
8.96
8.93
32,900
Aug 5, 2026
9.25
9.25
8.80
8.80
8.77
984,400
Aug 4, 2026
9.27
9.36
9.22
9.36
9.33
1,723,600
Aug 3, 2026
10.45
10.45
9.44
9.44
9.41
4,800
Jul 31, 2026
9.42
9.61
9.42
9.59
9.55
392,100
Jul 30, 2026
9.46
9.46
9.42
9.44
9.41
131,800
Jul 29, 2026
9.42
9.51
9.42
9.43
9.40
273,100
Jul 28, 2026
9.08
9.25
9.00
9.23
9.20
269,800
Jul 27, 2026
9.07
9.18
8.97
9.18
9.15
203,400
Jul 24, 2026
9.62
9.66
9.37
9.38
9.35
175,100
Jul 23, 2026
9.65
9.68
9.55
9.67
9.63
447,200
Jul 22, 2026
9.42
9.44
9.34
9.40
9.37
333,000
Jul 21, 2026
9.41
9.47
9.35
9.35
9.32
184,800
Jul 20, 2026
9.37
9.41
9.27
9.41
9.38
148,500
Jul 17, 2026
9.33
9.49
9.25
9.40
9.37
183,100
Jul 16, 2026
9.25
9.30
9.04
9.13
9.10
172,300
Jul 15, 2026
9.71
9.71
9.05
9.18
9.15
258,000
Jul 14, 2026
9.34
9.37
9.20
9.26
9.23
270,600
Jul 13, 2026
9.26
9.29
9.12
9.25
9.22
280,200
Jul 10, 2026
9.05
9.06
8.97
9.02
8.99
29,800
Jul 9, 2026
8.68
9.10
8.68
9.01
8.98
143,700
Jul 8, 2026
7.44
9.33
7.44
7.44
7.41
125,400
Jul 7, 2026
8.89
9.15
8.89
9.08
9.05
205,000
Jul 6, 2026
9.07
9.09
8.78
8.88
8.85
332,800
Jul 2, 2026
8.76
8.87
8.69
8.87
8.84
285,800
Jul 1, 2026
7.31
8.91
7.31
8.63
8.60
15,600
Jun 30, 2026
8.75
8.81
8.63
8.71
8.68
852,400
Jun 29, 2026
6.67
8.86
6.67
8.59
8.56
59,600
Jun 26, 2026
8.67
8.79
8.67
8.74
8.71
35,700
Jun 25, 2026
8.72
8.82
8.60
8.80
8.77
195,100
Jun 24, 2026
8.70
8.73
8.61
8.61
8.58
248,400
Jun 23, 2026
8.85
9.01
8.85
9.01
8.98
331,700
Jun 22, 2026
8.61
8.91
8.60
8.83
8.80
229,400
Jun 18, 2026
8.77
8.78
8.45
8.64
8.61
498,600
Jun 17, 2026
8.21
9.14
8.21
9.01
8.98
367,900
Jun 16, 2026
8.95
9.07
8.93
9.04
9.01
287,600
Jun 15, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
8.78
9.13
8.78
9.10
9.07
12,600
Jun 12, 2026
9.45
9.46
9.22
9.31
9.25
11,400
Jun 11, 2026
9.81
9.81
9.29
9.48
9.42
41,800
Jun 10, 2026
9.63
9.82
9.62
9.67
9.60
25,200
Jun 9, 2026
10.06
10.06
9.32
9.33
9.27
26,400
Jun 8, 2026
9.67
9.87
9.67
9.86
9.79
39,500
Jun 5, 2026
10.48
10.48
9.59
9.59
9.52
24,400
Jun 4, 2026
9.81
10.10
9.54
10.04
9.97
13,400
Jun 3, 2026
9.55
9.79
9.55
9.76
9.69
14,500
Jun 2, 2026
9.39
9.42
9.28
9.42
9.36
7,000
Jun 1, 2026
9.50
9.56
9.40
9.40
9.34
52,900
May 29, 2026
9.33
9.53
9.04
9.23
9.17
40,900
May 28, 2026
9.14
9.46
9.00
9.38
9.32
108,200
May 27, 2026
8.80
8.92
8.72
8.73
8.67
52,600
May 26, 2026
9.00
9.17
8.95
9.04
8.98
75,400
May 22, 2026
9.99
9.99
4.74
9.27
9.21
38,400
May 21, 2026
9.59
9.80
9.29
9.36
9.30
38,400
May 20, 2026
9.78
9.86
9.46
9.46
9.40
38,100
May 19, 2026
9.95
10.02
9.75
9.78
9.71
29,000
May 18, 2026
9.99
9.99
9.69
9.91
9.84
27,500
May 15, 2026
9.38
9.70
9.38
9.70
9.63
17,600
May 14, 2026
9.17
9.28
9.17
9.28
9.22
4,100
May 13, 2026
9.25
9.25
9.03
9.12
9.06
11,400
May 12, 2026
9.08
9.13
9.08
9.13
9.07
8,600
May 11, 2026
8.96
9.03
8.92
8.99
8.93
20,400
May 8, 2026
8.89
8.98
8.85
8.85
8.79
17,700
May 7, 2026
8.68
9.00
8.52
8.98
8.92
43,900
May 6, 2026
9.00
9.08
8.84
8.85
8.79
36,000
May 5, 2026
9.36
9.54
9.36
9.41
9.35
10,700
May 4, 2026
10.37
10.37
9.31
9.44
9.38
19,400
May 1, 2026
9.36
9.42
9.16
9.42
9.36
31,400
Apr 30, 2026
9.23
9.41
9.23
9.37
9.31
15,900
Apr 29, 2026
9.43
9.48
9.37
9.42
9.36
20,600
Apr 28, 2026
9.21
9.61
9.21
9.40
9.34
19,400
Apr 27, 2026
8.95
9.12
8.92
9.11
9.05
21,100
Apr 24, 2026
8.76
8.81
8.68
8.69
8.63
53,300
Apr 23, 2026
8.73
8.81
8.68
8.81
8.75
18,800
Apr 22, 2026
8.40
8.61
8.36
8.61
8.55
15,300
Apr 21, 2026
8.15
8.32
8.15
8.31
8.25
11,600
Apr 20, 2026
8.06
8.22
8.03
8.17
8.11
28,500
Apr 17, 2026
7.99
7.99
7.62
7.93
7.88
13,400
Apr 16, 2026
8.18
8.23
8.15
8.22
8.16
4,600
Apr 15, 2026
8.03
8.15
8.00
8.10
8.04
22,600
Apr 14, 2026
8.29
8.29
8.04
8.04
7.99
19,800
Apr 13, 2026
8.05
8.32
8.05
8.29
8.23
10,100
Apr 10, 2026
7.70
7.92
7.70
7.87
7.82
6,200
Apr 9, 2026
7.92
8.02
7.67
7.71
7.66
42,400
Apr 8, 2026
7.74
8.30
7.52
7.76
7.71
67,100
Apr 7, 2026
8.37
8.41
8.25
8.30
8.24
190,000
Apr 6, 2026
7.74
8.23
7.74
8.23
8.17
91,900
Apr 2, 2026
7.95
8.16
7.95
8.04
7.99
14,000
Apr 1, 2026
7.97
7.97
7.74
7.74
7.69
28,100
Mar 31, 2026
8.27
8.44
8.09
8.26
8.20
38,100
Mar 30, 2026
8.41
8.61
8.21
8.21
8.15
53,400
Mar 27, 2026
8.33
8.43
8.16
8.40
8.34
37,900
Mar 26, 2026
8.11
8.17
8.10
8.12
8.06
6,900
Mar 25, 2026
7.96
8.04
7.91
8.00
7.95
16,800
Mar 24, 2026
7.95
8.23
7.95
8.00
7.95
28,000
Mar 23, 2026
7.90
8.04
7.77
7.95
7.90
38,500
Mar 20, 2026
8.20
8.36
8.07
8.11
8.05
28,900
Mar 19, 2026
8.01
8.22
8.01
8.14
8.08
56,500
Mar 18, 2026
7.96
8.05
7.95
7.98
7.93
15,300
Mar 17, 2026
8.00
8.05
7.94
7.95
7.90
3,900
Mar 16, 2026
7.84
7.85
7.77
7.77
7.72
8,500
Mar 13, 2026
0.029
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
8.03
8.03
7.83
7.83
7.78
9,200
Mar 12, 2026
8.00
8.15
7.95
8.08
8.00
35,900
Mar 11, 2026
7.70
7.87
7.59
7.87
7.79
25,800
Mar 10, 2026
7.66
7.78
7.64
7.74
7.66
35,500
Mar 9, 2026
7.50
7.69
7.48
7.57
7.49
40,000
Mar 6, 2026
7.83
7.83
7.49
7.49
7.41
635,900
Mar 5, 2026
7.56
7.56
7.42
7.46
7.38
6,500
Mar 4, 2026
7.38
7.49
7.38
7.47
7.39
12,900
Mar 3, 2026
7.73
7.75
7.37
7.37
7.29
27,100
Mar 2, 2026
7.81
7.85
7.45
7.62
7.54
30,100
Feb 27, 2026
7.16
7.54
7.16
7.46
7.38
17,500
Feb 26, 2026
7.26
7.26
6.74
7.00
6.93
10,100
Feb 25, 2026
6.75
7.09
6.75
6.97
6.90
18,900
Feb 24, 2026
6.71
7.16
6.71
7.07
7.00
31,200
Feb 23, 2026
7.24
7.24
7.09
7.10
7.03
4,400
Feb 20, 2026
6.81
7.21
6.81
7.14
7.07
16,000
Feb 19, 2026
7.23
7.31
7.22
7.23
7.16
6,400
Feb 18, 2026
7.03
7.08
7.03
7.07
7.00
4,200
Feb 17, 2026
7.30
7.30
6.78
6.93
6.86
4,000
Feb 13, 2026
6.83
7.02
6.81
7.02
6.95
14,400
Feb 12, 2026
7.27
7.27
6.83
6.84
6.77
24,300
Feb 11, 2026
7.09
7.24
7.09
7.24
7.16
23,600
Feb 10, 2026
7.00
7.01
6.90
6.92
6.85
11,800
Feb 9, 2026
7.08
7.12
7.02
7.02
6.95
6,300
Feb 6, 2026
6.94
7.04
6.92
6.97
6.90
59,100
Feb 5, 2026
6.96
6.96
6.74
6.81
6.74
122,000
Feb 4, 2026
6.85
6.92
6.85
6.88
6.81
6,600
Feb 3, 2026
6.76
6.88
6.76
6.88
6.81
118,900
Feb 2, 2026
6.70
6.70
6.06
6.65
6.58
48,000
Jan 30, 2026
7.36
7.36
6.77
6.81
6.74
49,400
Jan 29, 2026
7.35
7.35
7.03
7.03
6.96
40,200
Jan 28, 2026
6.95
7.04
6.92
7.01
6.94
273,700
Jan 27, 2026
6.50
6.85
6.49
6.85
6.78
118,800
Jan 26, 2026
6.38
6.46
6.36
6.44
6.37
14,800
Jan 23, 2026
6.49
6.60
6.37
6.38
6.31
18,000
Jan 22, 2026
6.31
6.44
6.27
6.41
6.34
62,100
Jan 21, 2026
6.20
6.32
6.20
6.31
6.24
66,700
Jan 20, 2026
6.12
6.19
6.05
6.05
5.99
177,800
Jan 16, 2026
5.99
6.10
5.98
5.98
5.92
208,200
Jan 15, 2026
5.80
6.02
5.80
5.97
5.91
42,300
Jan 14, 2026
5.78
5.95
5.78
5.92
5.86
56,000
Jan 13, 2026
5.68
5.75
5.67
5.73
5.67
77,200
Jan 12, 2026
5.55
5.61
5.55
5.58
5.52
12,900
Jan 9, 2026
5.55
5.57
5.53
5.55
5.49
15,500
Jan 8, 2026
5.46
5.53
5.45
5.52
5.46
37,800
Jan 7, 2026
5.52
5.52
5.39
5.43
5.37
5,000
Jan 6, 2026
5.59
5.61
5.48
5.52
5.46
125,000
Jan 5, 2026
5.48
5.77
5.45
5.58
5.52
38,500
Jan 2, 2026
5.81
5.81
5.75
5.80
5.74
37,400
Dec 31, 2025
5.90
5.90
5.86
5.86
5.80
14,100
Dec 30, 2025
5.96
6.00
5.94
5.95
5.89
112,400
Dec 29, 2025
5.90
5.92
5.87
5.92
5.86
131,100
Dec 26, 2025
5.48
5.99
5.48
5.73
5.67
13,200
Dec 24, 2025
5.86
5.86
5.84
5.84
5.78
120,500
Dec 23, 2025
5.70
5.85
5.70
5.85
5.79
212,900
Dec 22, 2025
5.62
5.68
5.40
5.67
5.61
244,400
Dec 19, 2025
5.47
5.52
5.47
5.49
5.43
13,900
Dec 18, 2025
5.44
5.45
5.39
5.40
5.34
11,300
Dec 17, 2025
5.30
5.45
5.08
5.40
5.34
24,400
Dec 16, 2025
5.49
5.51
5.34
5.34
5.28
30,600
Dec 15, 2025
5.30
5.62
5.30
5.59
5.53
28,100
Dec 12, 2025
5.56
5.69
5.56
5.66
5.60
22,400
Dec 11, 2025
5.93
5.93
5.56
5.57
5.51
41,100
Dec 10, 2025
5.53
5.65
5.50
5.64
5.58
27,000
Dec 9, 2025
5.76
5.76
5.58
5.60
5.54
50,400
Dec 8, 2025
5.78
5.80
5.72
5.72
5.66
21,900
Dec 5, 2025
5.87
5.88
5.82
5.83
5.77
38,500
Dec 4, 2025
5.89
5.89
5.77
5.83
5.77
16,200
Dec 3, 2025
5.57
5.96
5.57
5.79
5.73
34,200
Dec 2, 2025
5.61
5.75
5.56
5.56
5.50
11,600
Dec 1, 2025
5.63
5.70
5.61
5.62
5.56
21,100
Nov 28, 2025
5.46
5.59
5.45
5.57
5.51
14,400
Nov 26, 2025
5.28
5.40
5.28
5.38
5.32
131,500
Nov 25, 2025
5.48
5.48
5.29
5.31
5.25
11,100
Nov 24, 2025
5.43
5.52
5.42
5.50
5.44
24,600
Nov 21, 2025
5.19
5.40
5.15
5.40
5.34
18,500
Nov 20, 2025
5.35
5.41
5.20
5.22
5.17
176,100
Nov 19, 2025
5.15
5.25
5.15
5.24
5.19
19,900
Nov 18, 2025
5.02
5.21
5.01
5.21
5.16
34,100
Nov 17, 2025
4.97
5.06
4.97
5.00
4.95
27,900
Nov 14, 2025
4.91
4.97
4.91
4.97
4.92
30,100
Nov 13, 2025
4.89
5.03
4.84
4.87
4.82
13,100
Nov 12, 2025
4.97
5.00
4.95
4.99
4.94
61,700
Nov 11, 2025
4.91
4.94
4.89
4.94
4.89
2,100
Nov 10, 2025
4.73
4.81
4.73
4.81
4.76
16,600
Nov 7, 2025
4.44
4.57
4.44
4.56
4.51
6,700
