TSXV
CAD
Alvopetro Energy Ltd. (ALV.V)
9.52
+0.06
(+0.63%)
At close: October 30 at 3:55:04 PM EDT
Currency in CAD
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
Oct 30, 2026
9.40
9.70
9.36
9.52
9.52
24,900
Oct 29, 2026
9.44
9.51
9.40
9.46
9.46
13,200
Oct 28, 2026
9.40
9.59
9.40
9.45
9.45
37,100
Oct 27, 2026
9.41
9.76
9.39
9.40
9.40
22,600
Oct 26, 2026
9.66
9.70
9.41
9.51
9.51
42,400
Oct 23, 2026
9.36
9.99
9.36
9.71
9.71
105,000
Oct 22, 2026
9.45
9.59
9.29
9.39
9.39
45,100
Oct 21, 2026
9.55
9.56
9.25
9.34
9.34
36,100
Oct 20, 2026
9.95
9.95
9.39
9.50
9.50
86,500
Oct 19, 2026
9.86
9.86
9.61
9.62
9.62
82,300
Oct 16, 2026
9.51
9.77
9.50
9.60
9.60
48,600
Oct 15, 2026
9.10
9.65
9.10
9.50
9.50
72,000
Oct 14, 2026
9.39
9.54
9.10
9.10
9.10
51,100
Oct 13, 2026
9.20
9.41
9.05
9.34
9.34
51,600
Oct 9, 2026
9.31
9.31
9.06
9.15
9.15
129,800
Oct 8, 2026
9.15
9.44
8.96
9.25
9.25
64,900
Oct 7, 2026
9.70
9.71
9.12
9.32
9.32
107,800
Oct 6, 2026
9.90
9.90
9.62
9.69
9.69
12,200
Oct 5, 2026
9.82
9.87
9.70
9.72
9.72
55,300
Oct 2, 2026
9.78
9.90
9.60
9.77
9.77
30,100
Oct 1, 2026
9.84
9.84
9.65
9.72
9.72
27,500
Sep 30, 2026
9.77
9.97
9.75
9.85
9.85
17,700
Sep 29, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
10.07
10.11
9.70
9.72
9.72
26,800
Sep 28, 2026
9.99
10.13
9.95
10.07
9.90
36,000
Sep 25, 2026
9.90
9.98
9.76
9.93
9.76
40,900
Sep 24, 2026
9.99
10.20
9.75
9.96
9.79
30,800
Sep 23, 2026
9.79
9.90
9.75
9.75
9.59
16,900
Sep 22, 2026
10.00
10.05
9.74
10.00
9.83
83,700
Sep 21, 2026
10.50
10.50
10.03
10.03
9.86
52,900
Sep 18, 2026
10.84
10.84
10.11
10.49
10.31
33,600
Sep 17, 2026
10.53
10.97
10.53
10.78
10.60
16,400
Sep 16, 2026
11.11
11.11
10.65
10.78
10.60
33,000
Sep 15, 2026
11.06
11.08
10.50
10.94
10.76
61,100
Sep 14, 2026
11.17
11.23
10.90
10.96
10.77
18,300
Sep 11, 2026
11.09
11.45
11.07
11.15
10.96
68,500
Sep 10, 2026
10.95
11.10
10.82
11.10
10.91
58,400
Sep 9, 2026
10.74
11.10
10.66
11.09
10.90
33,300
Sep 8, 2026
10.52
10.72
10.48
10.72
10.54
15,700
Sep 4, 2026
10.73
10.73
10.13
10.52
10.34
16,600
Sep 3, 2026
10.89
10.98
10.54
10.61
10.43
45,400
Sep 2, 2026
10.60
11.00
10.50
10.86
10.68
75,100
Sep 1, 2026
10.67
10.67
10.45
10.59
10.41
41,200
Aug 31, 2026
10.26
10.68
10.26
10.62
10.44
86,100
Aug 28, 2026
10.39
10.40
10.14
10.14
9.97
44,700
Aug 27, 2026
9.94
10.40
9.81
10.35
10.18
54,000
Aug 26, 2026
9.90
9.95
9.83
9.91
9.74
10,000
Aug 25, 2026
9.97
9.97
9.70
9.80
9.63
15,000
Aug 24, 2026
9.98
10.00
9.65
9.75
9.59
22,000
Aug 21, 2026
10.24
10.24
9.92
9.98
9.81
14,300
Aug 20, 2026
9.94
10.03
9.89
9.95
9.78
36,400
Aug 19, 2026
10.07
10.07
9.80
9.84
9.67
22,600
Aug 18, 2026
10.15
10.25
10.02
10.02
9.85
37,800
Aug 17, 2026
10.16
10.22
10.10
10.22
10.05
22,800
Aug 14, 2026
10.11
10.26
9.77
10.16
9.99
52,900
Aug 13, 2026
9.89
10.18
9.84
9.93
9.76
48,000
Aug 12, 2026
9.95
9.96
9.85
9.93
9.76
28,300
Aug 11, 2026
9.91
9.92
9.76
9.83
9.66
25,100
Aug 10, 2026
9.94
9.97
9.76
9.81
9.64
50,100
Aug 7, 2026
9.80
9.80
9.55
9.66
9.50
23,100
Aug 6, 2026
9.61
10.01
9.53
9.70
9.54
38,900
Aug 5, 2026
10.00
10.00
9.70
9.83
9.66
19,900
Aug 4, 2026
9.93
9.93
9.60
9.85
9.68
36,000
Jul 31, 2026
9.57
9.93
9.57
9.77
9.61
24,800
Jul 30, 2026
9.86
9.86
9.51
9.64
9.48
10,600
Jul 29, 2026
9.46
9.77
9.46
9.53
9.37
19,700
Jul 28, 2026
9.78
9.78
9.43
9.45
9.29
24,800
Jul 27, 2026
9.95
9.95
9.65
9.70
9.54
59,100
Jul 24, 2026
10.10
10.10
9.90
9.96
9.79
34,700
Jul 23, 2026
9.99
10.09
9.85
10.05
9.88
27,900
Jul 22, 2026
9.97
10.07
9.75
9.85
9.68
27,700
Jul 21, 2026
9.88
10.04
9.65
9.89
9.72
68,200
Jul 20, 2026
9.56
9.74
9.40
9.72
9.56
57,100
Jul 17, 2026
9.24
9.59
9.10
9.31
9.15
101,200
Jul 16, 2026
9.35
9.45
8.85
8.96
8.81
38,300
Jul 15, 2026
9.27
9.46
9.24
9.35
9.19
44,700
Jul 14, 2026
9.12
9.30
8.93
9.20
9.04
51,800
Jul 13, 2026
8.98
9.29
8.82
8.91
8.76
84,000
Jul 10, 2026
8.66
8.79
8.65
8.68
8.53
47,900
Jul 9, 2026
9.11
9.11
8.61
8.81
8.66
44,800
Jul 8, 2026
8.81
9.06
8.67
8.97
8.82
58,600
Jul 7, 2026
9.50
9.50
8.74
8.76
8.61
85,500
Jul 6, 2026
9.34
9.36
8.73
9.19
9.03
109,100
Jul 3, 2026
8.97
8.97
8.59
8.68
8.53
14,300
Jul 2, 2026
8.85
9.34
8.58
8.67
8.52
94,100
Jun 30, 2026
0.17
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 30, 2026
8.83
8.83
8.50
8.63
8.48
26,200
Jun 29, 2026
9.00
9.00
8.53
8.83
8.51
83,400
Jun 26, 2026
8.90
8.90
8.60
8.61
8.30
37,700
Jun 25, 2026
8.85
8.90
8.64
8.89
8.57
26,200
Jun 24, 2026
8.99
8.99
8.65
8.75
8.44
21,200
Jun 23, 2026
8.97
8.97
8.57
8.73
8.42
44,700
Jun 22, 2026
9.24
9.24
8.82
8.94
8.62
22,300
Jun 19, 2026
8.91
9.22
8.84
9.21
8.88
24,300
Jun 18, 2026
8.83
8.89
8.50
8.79
8.48
45,300
Jun 17, 2026
8.79
8.93
8.75
8.83
8.51
31,300
Jun 16, 2026
8.89
8.97
8.78
8.87
8.55
27,400
Jun 15, 2026
9.00
9.00
8.66
8.87
8.55
101,600
Jun 12, 2026
9.00
9.11
8.81
9.10
8.77
144,500
Jun 11, 2026
8.95
8.98
8.72
8.79
8.48
28,800
Jun 10, 2026
8.65
8.98
8.65
8.94
8.62
56,200
Jun 9, 2026
8.90
8.90
8.51
8.65
8.34
34,600
Jun 8, 2026
8.58
9.00
8.58
8.93
8.61
64,000
Jun 5, 2026
8.78
8.78
8.41
8.41
8.11
18,200
Jun 4, 2026
8.63
8.79
8.63
8.79
8.48
22,300
Jun 3, 2026
8.65
8.84
8.60
8.80
8.48
55,200
Jun 2, 2026
8.41
8.55
8.41
8.54
8.23
69,000
Jun 1, 2026
8.30
8.49
8.30
8.41
8.11
55,100
May 29, 2026
8.20
8.29
8.13
8.29
7.99
12,800
May 28, 2026
8.26
8.37
8.19
8.24
7.94
14,800
May 27, 2026
8.34
8.34
8.21
8.25
7.95
16,100
May 26, 2026
8.10
8.35
8.10
8.31
8.01
42,600
May 25, 2026
8.30
8.30
8.10
8.10
7.81
38,800
May 22, 2026
8.35
8.40
8.28
8.31
8.01
31,100
May 21, 2026
8.59
8.59
8.26
8.40
8.10
50,000
May 20, 2026
8.69
8.75
8.42
8.54
8.23
53,100
May 19, 2026
8.64
8.95
8.63
8.66
8.35
58,000
May 15, 2026
8.42
8.64
8.42
8.59
8.28
78,400
May 14, 2026
8.60
8.65
8.41
8.44
8.14
51,000
May 13, 2026
8.75
8.75
8.50
8.51
8.21
21,000
May 12, 2026
9.00
9.10
8.75
8.76
8.45
30,000
May 11, 2026
8.80
9.00
8.75
8.96
8.64
46,200
May 8, 2026
8.61
8.75
8.61
8.75
8.44
8,000
May 7, 2026
8.60
8.79
8.45
8.58
8.27
55,100
May 6, 2026
8.90
8.90
8.47
8.67
8.36
33,700
May 5, 2026
8.54
9.00
8.54
8.94
8.62
82,600
May 4, 2026
8.67
8.73
8.55
8.58
8.27
28,400
May 1, 2026
8.53
8.67
8.37
8.67
8.36
18,000
Apr 30, 2026
8.83
8.86
8.50
8.51
8.21
44,600
Apr 29, 2026
8.81
8.83
8.70
8.73
8.42
21,700
Apr 28, 2026
8.80
8.91
8.35
8.70
8.39
42,700
Apr 27, 2026
8.39
8.70
8.39
8.69
8.38
56,200
Apr 24, 2026
8.51
8.60
8.35
8.38
8.08
29,400
Apr 23, 2026
8.21
8.55
8.21
8.49
8.19
29,700
Apr 22, 2026
8.20
8.33
8.10
8.18
7.89
17,200
Apr 21, 2026
8.07
8.18
7.95
8.10
7.81
55,500
Apr 20, 2026
8.35
8.47
8.06
8.08
7.79
38,500
Apr 17, 2026
8.30
8.40
8.08
8.22
7.93
122,500
Apr 16, 2026
8.48
8.88
8.42
8.52
8.21
137,400
Apr 15, 2026
8.34
8.76
8.34
8.60
8.29
122,600
Apr 14, 2026
8.99
9.00
8.36
8.55
8.24
101,600
Apr 13, 2026
8.89
9.16
8.89
9.01
8.69
65,700
Apr 10, 2026
8.78
9.00
8.78
8.87
8.55
31,100
Apr 9, 2026
9.10
9.13
8.85
8.94
8.62
65,300
Apr 8, 2026
8.71
9.12
8.70
9.06
8.74
75,000
Apr 7, 2026
9.29
9.30
9.15
9.16
8.83
43,800
Apr 6, 2026
9.51
9.64
9.01
9.19
8.86
73,800
Apr 2, 2026
9.93
10.05
9.74
9.76
9.41
93,600
Apr 1, 2026
9.53
9.69
8.87
9.40
9.06
111,200
Mar 31, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 31, 2026
10.54
10.54
9.48
9.53
9.19
140,100
Mar 30, 2026
10.50
10.50
10.20
10.48
9.94
155,000
Mar 27, 2026
9.60
10.01
9.50
9.92
9.41
133,500
Mar 26, 2026
9.61
9.65
9.40
9.50
9.01
43,000
Mar 25, 2026
8.87
9.50
8.87
9.50
9.01
57,000
Mar 24, 2026
9.15
9.23
9.05
9.23
8.76
51,800
Mar 23, 2026
8.51
9.15
8.51
9.06
8.60
63,000
Mar 20, 2026
9.08
9.08
8.38
8.73
8.28
36,600
Mar 19, 2026
9.00
9.19
8.80
8.90
8.44
114,800
Mar 18, 2026
8.47
8.96
8.41
8.77
8.32
86,000
Mar 17, 2026
8.16
8.47
8.16
8.31
7.88
42,700
Mar 16, 2026
8.16
8.20
8.05
8.14
7.72
27,100
Mar 13, 2026
8.15
8.20
8.00
8.11
7.69
58,200
Mar 12, 2026
8.10
8.17
8.08
8.14
7.72
61,800
Mar 11, 2026
8.19
8.19
8.00
8.05
7.64
43,200
Mar 10, 2026
8.29
8.29
8.00
8.18
7.76
29,700
Mar 9, 2026
8.47
8.49
8.26
8.31
7.88
54,200
Mar 6, 2026
8.25
8.37
8.12
8.30
7.88
48,800
Mar 5, 2026
8.49
8.49
8.16
8.22
7.80
39,200
Mar 4, 2026
8.41
8.42
8.06
8.27
7.85
29,300
Mar 3, 2026
8.22
8.48
8.10
8.35
7.92
41,500
Mar 2, 2026
8.60
8.60
8.15
8.22
7.80
130,600
Feb 27, 2026
8.16
8.25
8.05
8.25
7.83
34,300
Feb 26, 2026
7.95
8.15
7.91
8.14
7.72
24,200
Feb 25, 2026
8.03
8.24
7.95
7.95
7.54
14,700
Feb 24, 2026
7.92
8.08
7.91
8.02
7.61
30,500
Feb 23, 2026
8.28
8.28
8.00
8.00
7.59
28,500
Feb 20, 2026
8.15
8.23
7.95
8.05
7.64
106,700
Feb 19, 2026
8.31
8.31
8.10
8.18
7.76
30,800
Feb 18, 2026
8.19
8.44
8.15
8.15
7.73
92,200
Feb 17, 2026
8.06
8.10
8.00
8.08
7.67
19,800
Feb 13, 2026
7.99
8.10
7.89
8.06
7.65
23,400
Feb 12, 2026
8.21
8.21
7.83
7.83
7.43
46,000
Feb 11, 2026
8.18
8.19
7.70
7.92
7.51
68,800
Feb 10, 2026
7.76
8.13
7.73
8.03
7.62
87,500
Feb 9, 2026
7.49
7.75
7.49
7.74
7.34
36,700
Feb 6, 2026
7.25
7.50
7.25
7.41
7.03
23,700
Feb 5, 2026
7.29
7.41
7.10
7.15
6.78
42,100
Feb 4, 2026
7.14
7.29
7.11
7.29
6.92
11,200
Feb 3, 2026
6.96
7.20
6.95
7.12
6.76
26,500
Feb 2, 2026
7.20
7.20
6.76
6.98
6.62
34,600
Jan 30, 2026
7.05
7.16
6.90
7.01
6.65
47,200
Jan 29, 2026
7.31
7.31
6.90
6.98
6.62
41,900
Jan 28, 2026
7.05
7.30
6.80
6.92
6.57
73,300
Jan 27, 2026
7.15
7.25
7.05
7.09
6.73
34,500
Jan 26, 2026
7.00
7.20
7.00
7.14
6.77
57,200
Jan 23, 2026
7.12
7.17
7.00
7.13
6.77
27,400
Jan 22, 2026
7.02
7.15
6.98
7.15
6.78
38,400
Jan 21, 2026
7.07
7.08
6.97
6.98
6.62
28,500
Jan 20, 2026
6.95
7.07
6.94
7.06
6.70
65,600
Jan 19, 2026
6.84
6.97
6.83
6.90
6.55
28,800
Jan 16, 2026
6.86
6.94
6.77
6.88
6.53
35,000
Jan 15, 2026
6.93
6.95
6.80
6.80
6.45
28,500
Jan 14, 2026
6.88
6.95
6.84
6.85
6.50
28,300
Jan 13, 2026
6.69
6.88
6.65
6.88
6.53
59,900
Jan 12, 2026
6.70
6.74
6.51
6.67
6.33
42,500
Jan 9, 2026
6.55
6.64
6.45
6.60
6.26
37,000
Jan 8, 2026
6.50
6.53
6.35
6.45
6.12
30,300
Jan 7, 2026
6.47
6.55
6.32
6.44
6.11
46,000
Jan 6, 2026
6.69
6.69
6.43
6.45
6.12
55,500
Jan 5, 2026
6.98
6.98
6.51
6.69
6.35
75,900
Jan 2, 2026
6.94
7.00
6.93
6.95
6.59
57,900
Dec 31, 2025
0.164
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
6.97
6.99
6.90
6.99
6.63
47,900
Dec 30, 2025
6.91
6.93
6.77
6.93
6.42
63,500
Dec 29, 2025
6.90
6.90
6.66
6.74
6.24
110,800
Dec 24, 2025
6.55
6.58
6.50
6.54
6.06
15,500
Dec 23, 2025
6.50
6.55
6.30
6.50
6.02
72,500
Dec 22, 2025
6.57
6.57
6.45
6.46
5.98
52,200
Dec 19, 2025
6.41
6.57
6.40
6.57
6.09
42,200
Dec 18, 2025
6.25
6.37
6.24
6.36
5.89
65,500
Dec 17, 2025
6.22
6.41
6.08
6.20
5.74
76,000
Dec 16, 2025
6.19
6.19
6.08
6.08
5.63
41,400
Dec 15, 2025
6.15
6.30
6.14
6.15
5.70
17,000
Dec 12, 2025
6.11
6.13
6.11
6.13
5.68
6,000
Dec 11, 2025
6.20
6.20
6.02
6.11
5.66
9,000
Dec 10, 2025
6.07
6.09
5.99
6.05
5.60
27,100
Dec 9, 2025
6.18
6.18
6.07
6.07
5.62
5,600
Dec 8, 2025
6.31
6.31
6.12
6.13
5.68
21,600
Dec 5, 2025
6.08
6.28
6.08
6.28
5.81
26,600
Dec 4, 2025
6.13
6.15
6.09
6.11
5.66
8,300
Dec 3, 2025
6.10
6.15
6.06
6.09
5.64
9,500
Dec 2, 2025
6.20
6.20
6.03
6.08
5.63
14,700
Dec 1, 2025
6.03
6.12
6.03
6.06
5.61
16,600
Nov 28, 2025
6.10
6.10
5.96
6.06
5.61
37,300
Nov 27, 2025
6.01
6.20
6.01
6.12
5.67
3,100
Nov 26, 2025
6.01
6.01
5.93
6.00
5.56
14,100
Nov 25, 2025
6.17
6.17
5.98
6.01
5.57
40,800
Nov 24, 2025
6.20
6.20
6.10
6.11
5.66
11,500
Nov 21, 2025
6.33
6.33
6.04
6.08
5.63
16,300
Nov 20, 2025
6.08
6.35
6.03
6.03
5.59
31,100
Nov 19, 2025
6.09
6.09
6.00
6.03
5.59
28,500
Nov 18, 2025
6.01
6.03
5.98
6.00
5.56
40,300
Nov 17, 2025
6.11
6.20
6.04
6.04
5.60
35,300
Nov 14, 2025
6.13
6.13
6.05
6.10
5.65
28,100
Nov 13, 2025
6.12
6.13
6.09
6.12
5.67
13,800
Nov 12, 2025
6.15
6.15
6.11
6.13
5.68
17,400
Nov 11, 2025
6.29
6.58
6.06
6.11
5.66
94,900
Nov 10, 2025
6.00
6.31
6.00
6.24
5.78
33,900
Nov 7, 2025
6.00
6.25
5.97
6.01
5.57
21,800
Nov 6, 2025
6.35
6.44
6.06
6.13
5.68
34,100
Nov 5, 2025
6.39
6.45
6.37
6.37
5.90
13,000
Nov 4, 2025
6.58
6.58
6.43
6.43
5.96
6,600
Nov 3, 2025
6.49
6.58
6.46
6.58
6.10
25,900
Oct 31, 2025
6.44
6.50
6.44
6.50
6.02
8,900
Oct 30, 2025
6.43
6.50
6.43
6.50
6.02
16,800
