Toronto - Delayed Quote
CAD
Tamarack Valley Energy Ltd. (TVE.TO)
14.09
-0.24
(-1.67%)
At close: October 30 at 4:00:00 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
14.44
14.48
13.99
14.09
14.09
2,287,460
Oct 29, 2026
14.66
14.72
14.20
14.33
14.33
2,706,200
Oct 28, 2026
15.00
15.03
14.49
14.70
14.70
4,672,400
Oct 27, 2026
14.93
15.04
14.62
14.69
14.69
2,084,000
Oct 26, 2026
14.93
15.16
14.82
15.01
15.01
1,468,200
Oct 23, 2026
14.77
15.14
14.70
15.06
15.06
1,954,400
Oct 22, 2026
14.88
15.00
14.32
14.65
14.65
3,486,300
Oct 21, 2026
14.48
14.80
14.37
14.75
14.75
2,437,300
Oct 20, 2026
15.00
15.15
14.40
14.58
14.58
3,017,600
Oct 19, 2026
14.42
14.90
14.42
14.87
14.87
3,344,400
Oct 16, 2026
14.24
14.51
14.10
14.51
14.51
3,767,300
Oct 15, 2026
14.12
14.25
13.84
14.15
14.15
2,734,200
Oct 14, 2026
14.25
14.33
14.00
14.15
14.15
4,000,900
Oct 13, 2026
13.86
14.30
13.75
14.14
14.14
3,822,200
Oct 9, 2026
13.63
13.89
13.63
13.72
13.72
1,590,500
Oct 8, 2026
13.49
13.72
13.42
13.70
13.70
4,373,400
Oct 7, 2026
13.34
13.43
13.15
13.31
13.31
2,045,500
Oct 6, 2026
13.29
13.43
13.14
13.31
13.31
2,525,400
Oct 5, 2026
13.27
13.56
13.10
13.46
13.46
1,703,700
Oct 2, 2026
12.98
13.44
12.81
13.38
13.38
2,731,900
Oct 1, 2026
13.12
13.38
13.11
13.19
13.19
1,812,300
Sep 30, 2026
13.12
13.42
13.12
13.18
13.18
1,742,200
Sep 29, 2026
13.12
13.23
12.96
13.04
13.04
1,325,400
Sep 28, 2026
13.36
13.42
13.17
13.25
13.25
2,951,400
Sep 25, 2026
13.06
13.24
12.95
13.21
13.21
1,692,100
Sep 24, 2026
13.19
13.40
13.07
13.21
13.21
3,729,300
Sep 23, 2026
13.23
13.27
12.95
12.99
12.99
2,629,100
Sep 22, 2026
13.09
13.33
13.02
13.05
13.05
1,565,800
Sep 21, 2026
13.41
13.44
13.03
13.26
13.26
2,856,300
Sep 18, 2026
13.43
13.60
13.31
13.57
13.57
3,018,600
Sep 17, 2026
13.41
13.74
13.29
13.42
13.42
1,650,200
Sep 16, 2026
14.15
14.25
13.44
13.52
13.52
1,985,200
Sep 15, 2026
0.05
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
13.60
14.42
13.60
14.27
14.27
2,556,900
Sep 14, 2026
13.50
13.69
13.36
13.61
13.56
2,975,600
Sep 11, 2026
13.40
13.43
13.12
13.29
13.24
1,884,500
Sep 10, 2026
13.82
13.87
13.45
13.56
13.51
3,631,300
Sep 9, 2026
14.03
14.03
13.45
13.61
13.56
3,479,000
Sep 8, 2026
13.55
14.11
13.50
13.80
13.75
5,941,100
Sep 4, 2026
13.41
13.45
13.18
13.36
13.31
1,859,100
Sep 3, 2026
13.67
13.85
13.48
13.53
13.48
2,273,200
Sep 2, 2026
13.90
13.92
13.65
13.66
13.61
1,567,300
Sep 1, 2026
13.75
14.05
13.62
14.04
13.99
1,841,300
Aug 31, 2026
13.79
13.86
13.40
13.56
13.51
1,160,800
Aug 28, 2026
13.99
14.01
13.54
13.55
13.50
973,800
Aug 27, 2026
13.50
14.04
13.49
14.01
13.96
2,527,000
Aug 26, 2026
13.17
13.60
13.11
13.47
13.42
737,200
Aug 25, 2026
13.38
13.61
13.32
13.37
13.32
1,880,100
Aug 24, 2026
13.60
13.70
13.38
13.64
13.59
1,053,400
Aug 21, 2026
13.72
13.82
13.67
13.78
13.73
1,788,100
Aug 20, 2026
13.74
13.95
13.62
13.76
13.71
1,376,100
Aug 19, 2026
13.81
13.97
13.53
13.57
13.52
1,289,700
Aug 18, 2026
13.88
13.98
13.69
13.79
13.74
1,865,500
Aug 17, 2026
13.25
13.55
13.22
13.54
13.49
1,413,200
Aug 14, 2026
12.98
13.25
12.98
13.22
13.17
1,154,600
Aug 13, 2026
12.91
12.99
12.74
12.96
12.91
2,077,900
Aug 12, 2026
13.16
13.30
13.04
13.06
13.01
1,063,800
Aug 11, 2026
13.12
13.25
13.07
13.20
13.15
1,815,800
Aug 10, 2026
12.79
13.31
12.72
13.16
13.11
2,928,600
Aug 7, 2026
12.42
12.72
12.40
12.56
12.51
2,252,000
Aug 6, 2026
12.62
12.65
12.41
12.59
12.54
1,342,300
Aug 5, 2026
13.17
13.31
12.31
12.34
12.29
2,937,300
Aug 4, 2026
13.04
13.27
12.93
13.17
13.12
3,516,100
Jul 31, 2026
13.29
13.52
13.29
13.41
13.36
2,040,000
Jul 30, 2026
13.27
13.30
13.10
13.23
13.18
1,313,200
Jul 29, 2026
13.26
13.47
13.15
13.33
13.28
1,575,300
Jul 28, 2026
12.97
13.06
12.66
12.90
12.85
1,736,200
Jul 27, 2026
12.71
12.99
12.59
12.93
12.88
2,008,700
Jul 24, 2026
13.55
13.65
13.14
13.18
13.13
1,272,000
Jul 23, 2026
13.45
13.67
13.40
13.64
13.59
2,214,400
Jul 22, 2026
13.35
13.37
13.10
13.20
13.15
1,451,800
Jul 21, 2026
13.25
13.40
13.16
13.20
13.15
908,800
Jul 20, 2026
13.12
13.25
13.00
13.09
13.04
924,700
Jul 17, 2026
13.02
13.31
12.86
13.21
13.16
1,489,800
Jul 16, 2026
13.00
13.05
12.66
12.84
12.79
1,423,600
Jul 15, 2026
13.05
13.08
12.70
12.96
12.91
1,146,200
Jul 14, 2026
13.27
13.29
12.85
13.02
12.97
1,501,200
Jul 13, 2026
13.00
13.21
12.86
13.10
13.05
2,418,800
Jul 10, 2026
12.74
12.85
12.62
12.78
12.73
619,700
Jul 9, 2026
13.02
13.06
12.72
12.77
12.72
1,030,700
Jul 8, 2026
13.21
13.31
12.82
13.05
13.00
1,636,500
Jul 7, 2026
12.58
12.98
12.54
12.86
12.81
1,833,100
Jul 6, 2026
12.79
12.94
12.45
12.52
12.47
2,487,500
Jul 3, 2026
12.60
12.89
12.59
12.85
12.80
647,300
Jul 2, 2026
12.16
12.60
12.00
12.57
12.52
2,661,400
Jun 30, 2026
12.35
12.57
12.21
12.37
12.32
2,951,900
Jun 29, 2026
12.48
12.59
12.20
12.25
12.20
1,322,100
Jun 26, 2026
12.29
12.51
12.23
12.38
12.33
1,322,100
Jun 25, 2026
12.31
12.54
12.21
12.44
12.39
1,569,100
Jun 24, 2026
12.53
12.61
12.20
12.27
12.22
1,671,600
Jun 23, 2026
12.45
12.82
12.40
12.80
12.75
1,493,200
Jun 22, 2026
12.50
12.73
12.34
12.54
12.49
1,006,900
Jun 19, 2026
12.22
12.71
12.22
12.65
12.60
1,331,600
Jun 18, 2026
12.41
12.45
11.89
12.18
12.14
2,450,300
Jun 17, 2026
12.71
12.86
12.50
12.51
12.46
1,348,900
Jun 16, 2026
12.51
12.73
12.46
12.61
12.56
1,622,900
Jun 15, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
12.47
12.83
12.31
12.73
12.68
1,507,400
Jun 12, 2026
13.19
13.26
12.86
13.02
12.93
1,953,300
Jun 11, 2026
13.61
13.61
12.98
13.25
13.16
1,622,100
Jun 10, 2026
13.20
13.70
13.20
13.42
13.33
1,596,000
Jun 9, 2026
13.76
13.78
12.94
13.08
12.99
2,012,700
Jun 8, 2026
13.45
13.87
13.44
13.84
13.75
3,207,800
Jun 5, 2026
13.90
13.93
13.28
13.30
13.21
2,538,200
Jun 4, 2026
13.35
14.03
13.18
13.94
13.85
1,792,900
Jun 3, 2026
13.24
13.64
13.16
13.57
13.48
2,019,700
Jun 2, 2026
12.96
13.16
12.82
13.16
13.07
1,883,900
Jun 1, 2026
13.09
13.26
12.91
12.93
12.84
2,116,800
May 29, 2026
12.91
12.92
12.46
12.76
12.67
3,325,700
May 28, 2026
12.79
13.07
12.50
12.90
12.81
3,154,000
May 27, 2026
12.26
12.26
11.99
12.08
12.00
1,444,800
May 26, 2026
12.32
12.70
12.32
12.50
12.42
1,373,800
May 25, 2026
12.50
12.50
12.11
12.11
12.03
1,180,900
May 22, 2026
12.77
12.95
12.69
12.78
12.69
1,749,000
May 21, 2026
13.29
13.50
12.77
12.87
12.78
1,792,000
May 20, 2026
13.41
13.74
12.98
13.00
12.91
2,416,300
May 19, 2026
13.85
13.97
13.40
13.42
13.33
2,304,300
May 15, 2026
12.90
13.36
12.86
13.34
13.25
1,835,500
May 14, 2026
12.47
12.80
12.47
12.79
12.70
1,525,000
May 13, 2026
12.70
12.70
12.28
12.48
12.40
1,170,300
May 12, 2026
12.40
12.56
12.40
12.54
12.46
1,387,400
May 11, 2026
12.30
12.42
12.13
12.30
12.22
1,762,700
May 8, 2026
12.22
12.32
12.09
12.09
12.01
1,084,900
May 7, 2026
11.76
12.29
11.62
12.21
12.13
2,089,300
May 6, 2026
12.27
12.39
11.97
12.08
12.00
2,805,500
May 5, 2026
12.76
13.01
12.72
12.78
12.69
1,632,400
May 4, 2026
12.85
12.95
12.64
12.83
12.74
2,699,200
May 1, 2026
12.60
12.82
12.40
12.80
12.71
1,261,600
Apr 30, 2026
12.80
12.89
12.60
12.74
12.65
2,046,900
Apr 29, 2026
13.11
13.22
12.78
12.90
12.81
2,562,400
Apr 28, 2026
12.50
13.16
12.49
12.82
12.73
3,035,800
Apr 27, 2026
12.10
12.45
12.10
12.39
12.31
2,707,700
Apr 24, 2026
12.03
12.08
11.85
11.88
11.80
1,574,000
Apr 23, 2026
11.83
12.08
11.82
12.05
11.97
2,158,700
Apr 22, 2026
11.46
11.82
11.40
11.80
11.72
1,829,200
Apr 21, 2026
11.15
11.39
11.14
11.38
11.30
1,574,200
Apr 20, 2026
10.98
11.22
10.90
11.12
11.05
1,986,900
Apr 17, 2026
10.66
10.96
10.39
10.92
10.85
3,919,300
Apr 16, 2026
11.09
11.31
11.09
11.22
11.14
1,697,600
Apr 15, 2026
11.01
11.24
10.99
11.11
11.04
1,252,100
Apr 14, 2026
11.27
11.34
11.04
11.04
10.97
2,095,600
Apr 13, 2026
11.15
11.53
11.09
11.40
11.32
3,005,500
Apr 10, 2026
10.65
10.96
10.65
10.92
10.85
1,963,900
Apr 9, 2026
10.91
11.12
10.56
10.68
10.61
1,610,300
Apr 8, 2026
10.68
10.86
10.30
10.73
10.66
3,097,900
Apr 7, 2026
11.55
11.74
11.44
11.55
11.47
1,935,700
Apr 6, 2026
11.29
11.47
11.06
11.46
11.38
2,038,600
Apr 2, 2026
11.14
11.51
11.10
11.19
11.11
5,119,500
Apr 1, 2026
11.10
11.28
10.71
10.74
10.67
3,430,000
Mar 31, 2026
11.49
11.85
11.17
11.50
11.42
2,405,600
Mar 30, 2026
11.76
12.00
11.39
11.49
11.41
2,898,200
Mar 27, 2026
11.25
11.71
11.22
11.67
11.59
2,310,100
Mar 26, 2026
11.13
11.40
11.10
11.20
11.12
2,579,000
Mar 25, 2026
10.94
11.12
10.86
11.04
10.97
2,550,800
Mar 24, 2026
10.91
11.35
10.90
11.00
10.93
1,926,500
Mar 23, 2026
10.90
11.12
10.62
10.90
10.83
2,392,200
Mar 20, 2026
11.25
11.47
11.06
11.23
11.15
10,443,500
Mar 19, 2026
11.00
11.33
10.92
11.18
11.10
2,872,500
Mar 18, 2026
10.95
11.05
10.86
10.95
10.88
2,462,200
Mar 17, 2026
10.64
11.07
10.63
10.91
10.84
2,574,200
Mar 16, 2026
10.58
10.83
10.55
10.63
10.56
2,157,500
Mar 13, 2026
0.04
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
10.98
11.03
10.70
10.72
10.65
2,700,700
Mar 12, 2026
10.85
11.12
10.80
11.01
10.90
3,514,100
Mar 11, 2026
10.55
10.82
10.49
10.76
10.65
2,047,600
Mar 10, 2026
10.30
10.56
10.26
10.51
10.40
2,323,000
Mar 9, 2026
10.33
10.50
10.05
10.32
10.21
2,135,800
Mar 6, 2026
10.32
10.55
10.16
10.18
10.07
3,078,100
Mar 5, 2026
10.25
10.34
10.08
10.20
10.09
3,736,200
Mar 4, 2026
10.05
10.27
10.03
10.20
10.09
1,929,100
Mar 3, 2026
10.50
10.68
10.03
10.14
10.04
2,407,400
Mar 2, 2026
10.70
10.88
10.18
10.41
10.30
3,350,600
Feb 27, 2026
9.86
10.33
9.86
10.19
10.08
3,786,800
Feb 26, 2026
9.40
9.75
9.18
9.74
9.64
2,286,700
Feb 25, 2026
9.81
9.83
9.47
9.53
9.43
1,894,600
Feb 24, 2026
9.75
9.89
9.61
9.71
9.61
2,023,000
Feb 23, 2026
9.82
9.91
9.68
9.74
9.64
1,017,100
Feb 20, 2026
9.85
9.94
9.63
9.77
9.67
1,111,500
Feb 19, 2026
9.80
10.05
9.76
9.89
9.79
2,285,200
Feb 18, 2026
9.60
9.75
9.53
9.69
9.59
3,521,300
Feb 17, 2026
9.49
9.66
9.26
9.46
9.36
1,958,600
Feb 13, 2026
9.34
9.60
9.20
9.59
9.49
1,554,200
Feb 12, 2026
9.81
9.85
9.27
9.31
9.21
1,790,000
Feb 11, 2026
9.60
9.93
9.53
9.83
9.73
1,511,800
Feb 10, 2026
9.59
9.61
9.34
9.43
9.33
1,555,600
Feb 9, 2026
9.61
9.69
9.49
9.54
9.44
1,090,000
Feb 6, 2026
9.28
9.65
9.28
9.59
9.49
1,057,300
Feb 5, 2026
9.41
9.59
9.19
9.24
9.14
1,384,600
Feb 4, 2026
9.39
9.56
9.32
9.53
9.43
1,824,600
Feb 3, 2026
9.19
9.44
9.09
9.35
9.25
2,125,400
Feb 2, 2026
8.21
9.17
8.19
9.11
9.02
2,779,100
Jan 30, 2026
9.46
9.53
9.19
9.21
9.11
1,319,600
Jan 29, 2026
9.74
9.76
9.45
9.50
9.40
1,434,800
Jan 28, 2026
9.35
9.60
9.34
9.48
9.38
3,362,200
Jan 27, 2026
8.81
9.31
8.81
9.30
9.20
2,906,300
Jan 26, 2026
8.83
8.88
8.68
8.84
8.75
884,400
Jan 23, 2026
9.00
9.15
8.73
8.78
8.69
1,926,700
Jan 22, 2026
8.75
8.89
8.65
8.88
8.79
2,116,000
Jan 21, 2026
8.51
8.77
8.49
8.76
8.67
1,837,900
Jan 20, 2026
8.45
8.60
8.35
8.40
8.31
1,610,600
Jan 19, 2026
8.29
8.46
8.27
8.42
8.33
491,300
Jan 16, 2026
8.40
8.49
8.31
8.33
8.24
1,257,200
Jan 15, 2026
8.05
8.37
7.96
8.31
8.22
2,847,300
Jan 14, 2026
8.04
8.26
8.04
8.16
8.08
1,888,000
Jan 13, 2026
7.86
8.02
7.82
8.01
7.93
1,717,000
Jan 12, 2026
7.72
7.78
7.66
7.76
7.68
1,739,500
Jan 9, 2026
7.70
7.75
7.67
7.75
7.67
1,365,200
Jan 8, 2026
7.50
7.69
7.50
7.65
7.57
1,294,000
Jan 7, 2026
7.56
7.67
7.43
7.53
7.45
2,241,600
Jan 6, 2026
7.77
7.78
7.56
7.62
7.54
1,235,000
Jan 5, 2026
7.75
7.83
7.48
7.67
7.59
2,939,100
Jan 2, 2026
7.98
8.08
7.89
8.05
7.97
1,193,300
Dec 31, 2025
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 31, 2025
8.08
8.15
7.98
7.98
7.90
747,600
Dec 30, 2025
8.08
8.23
8.08
8.12
8.02
980,000
Dec 29, 2025
7.99
8.11
7.95
8.08
7.98
1,014,600
Dec 24, 2025
8.00
8.07
7.97
7.97
7.87
652,200
Dec 23, 2025
7.82
8.07
7.77
8.03
7.93
1,622,000
Dec 22, 2025
7.74
7.81
7.69
7.79
7.70
1,495,000
Dec 19, 2025
7.43
7.63
7.43
7.63
7.54
7,746,300
Dec 18, 2025
7.60
7.65
7.42
7.43
7.34
1,187,700
Dec 17, 2025
7.49
7.57
7.39
7.55
7.46
1,842,700
Dec 16, 2025
7.60
7.64
7.32
7.33
7.24
3,441,200
Dec 15, 2025
7.75
7.75
7.65
7.71
7.62
921,300
Dec 12, 2025
7.67
7.83
7.62
7.79
7.70
1,837,700
Dec 11, 2025
7.71
7.76
7.65
7.69
7.60
1,320,000
Dec 10, 2025
7.77
7.81
7.64
7.77
7.68
1,408,900
Dec 9, 2025
8.00
8.00
7.73
7.77
7.68
1,246,400
Dec 8, 2025
8.01
8.07
7.89
7.98
7.88
1,111,700
Dec 5, 2025
8.12
8.19
8.06
8.07
7.97
1,329,700
Dec 4, 2025
8.15
8.24
8.02
8.12
8.02
1,496,200
Dec 3, 2025
7.81
8.32
7.79
8.06
7.96
2,831,000
Dec 2, 2025
7.84
7.87
7.74
7.77
7.68
619,400
Dec 1, 2025
7.85
7.96
7.84
7.86
7.77
1,939,300
Nov 28, 2025
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
7.65
7.84
7.62
7.81
7.72
1,487,400
Nov 27, 2025
7.47
7.68
7.47
7.65
7.55
706,600
Nov 26, 2025
7.48
7.59
7.43
7.56
7.46
1,222,400
Nov 25, 2025
7.65
7.76
7.40
7.49
7.39
1,707,000
Nov 24, 2025
7.66
7.79
7.58
7.75
7.64
2,177,500
Nov 21, 2025
7.34
7.62
7.27
7.60
7.50
3,017,100
Nov 20, 2025
7.44
7.63
7.32
7.35
7.25
1,932,400
Nov 19, 2025
7.16
7.38
7.15
7.36
7.26
1,161,300
Nov 18, 2025
6.98
7.31
6.95
7.27
7.17
1,047,300
Nov 17, 2025
6.95
7.14
6.94
7.02
6.92
1,200,500
Nov 14, 2025
6.94
6.99
6.82
6.97
6.88
1,646,000
Nov 13, 2025
6.99
7.06
6.79
6.84
6.75
1,192,300
Nov 12, 2025
6.92
7.04
6.90
6.96
6.87
2,501,100
Nov 11, 2025
6.84
6.95
6.84
6.92
6.83
1,782,400
Nov 10, 2025
6.63
6.84
6.60
6.82
6.73
1,735,600
Nov 7, 2025
6.38
6.60
6.24
6.59
6.50
1,485,000
Nov 6, 2025
6.32
6.46
6.31
6.35
6.26
996,500
Nov 5, 2025
6.10
6.34
6.10
6.31
6.22
1,551,100
Nov 4, 2025
6.16
6.19
6.06
6.11
6.03
1,108,900
Nov 3, 2025
6.25
6.28
6.17
6.26
6.17
872,500
Oct 31, 2025
0.013
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 31, 2025
6.25
6.30
6.14
6.23
6.15
2,503,700
Oct 30, 2025
6.16
6.31
6.12
6.22
6.12
1,119,600
