Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tamarack Valley Energy Ltd (OP: TNEYF )

2.810 +0.030 (+1.08%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 2.820 2.820 2.803 2.810 114,841 +0.03(+1.08%)
May 30, 2024 2.790 2.800 2.720 2.780 261,717 +0.03(+1.09%)
May 29, 2024 2.700 2.755 2.700 2.750 57,103 +0.01(+0.36%)
May 28, 2024 2.656 2.740 2.620 2.740 64,974 +0.17(+6.61%)
May 24, 2024 2.590 2.602 2.570 2.570 53,762 +0.03(+1.18%)
May 23, 2024 2.610 2.628 2.540 2.540 175,548 -0.07(-2.57%)
May 22, 2024 2.610 2.650 2.570 2.607 220,677 -0.05(-1.81%)
May 21, 2024 2.686 2.686 2.655 2.655 217,575 -0.03(-1.12%)
May 20, 2024 2.720 2.720 2.680 2.685 36,408 -0.02(-0.56%)
May 17, 2024 2.709 2.713 2.680 2.700 125,332 -0.01(-0.37%)
May 16, 2024 2.750 2.760 2.710 2.710 75,096 -0.03(-1.09%)
May 15, 2024 2.680 2.740 2.660 2.740 33,377 +0.05(+1.86%)
May 14, 2024 2.720 2.720 2.690 2.690 56,062 -0.04(-1.47%)
May 13, 2024 2.756 2.760 2.720 2.730 106,569 +0.01(+0.52%)
May 10, 2024 2.750 2.750 2.700 2.716 84,188 -0.08(-2.83%)
May 09, 2024 2.770 2.820 2.770 2.795 70,522 +0.06(+2.38%)
May 08, 2024 2.650 2.730 2.650 2.730 91,804 +0.02(+0.92%)
May 07, 2024 2.720 2.730 2.701 2.705 98,918 -0.02(-0.92%)
May 06, 2024 2.710 2.765 2.676 2.730 98,888 +0.06(+2.25%)
May 03, 2024 2.680 2.690 2.660 2.670 11,805 -0.03(-1.11%)
May 02, 2024 2.679 2.725 2.679 2.700 24,180 +0.06(+2.27%)
May 01, 2024 2.650 2.690 2.595 2.640 176,040 -0.08(-2.94%)
Apr 30, 2024 2.821 2.830 2.710 2.720 76,633 -0.13(-4.56%)
Apr 29, 2024 2.770 2.860 2.770 2.850 212,787 -0.03(-1.09%)
Apr 26, 2024 2.870 2.881 2.856 2.881 11,808 +0.02(+0.54%)
Apr 25, 2024 2.800 2.866 2.790 2.866 24,176 +0.05(+1.62%)
Apr 24, 2024 2.830 2.850 2.820 2.820 52,656 -0.01(-0.35%)
Apr 23, 2024 2.770 2.840 2.770 2.830 14,241 +0.07(+2.54%)
Apr 22, 2024 2.730 2.775 2.690 2.760 85,066 +0.02(+0.73%)
Apr 19, 2024 2.800 2.800 2.740 2.740 127,912 -0.01(-0.36%)
Apr 18, 2024 2.750 2.750 2.750 2.750 1,658 -0.02(-0.72%)
Apr 17, 2024 2.830 2.830 2.760 2.770 208,194 -0.04(-1.42%)
Apr 16, 2024 2.730 2.810 2.730 2.810 77,126 -0.01(-0.37%)
Apr 15, 2024 2.950 2.950 2.820 2.820 218,820 -0.10(-3.41%)
Apr 12, 2024 3.000 3.000 2.900 2.920 164,518 -0.03(-1.15%)
Apr 11, 2024 2.990 2.990 2.950 2.954 212,647 -0.10(-3.15%)
Apr 10, 2024 3.010 3.050 2.990 3.050 93,279 +0.03(+1.08%)
Apr 09, 2024 3.070 3.090 3.010 3.018 121,894 -0.06(-1.87%)
Apr 08, 2024 3.080 3.100 3.010 3.075 133,683 +0.01(+0.16%)
Apr 05, 2024 3.034 3.085 3.034 3.070 33,654 +0.03(+1.04%)
Apr 04, 2024 2.970 3.070 2.970 3.038 49,179 -0.02(-0.70%)
Apr 03, 2024 2.930 3.060 2.930 3.060 83,581 +0.13(+4.44%)
Apr 02, 2024 2.880 2.940 2.870 2.930 31,856 +0.07(+2.39%)
Apr 01, 2024 2.830 2.870 2.830 2.861 117,279 +0.03(+1.11%)
Mar 28, 2024 2.810 2.835 2.810 2.830 72,225 +0.05(+1.80%)
Mar 27, 2024 2.730 2.780 2.730 2.780 332,968 +0.04(+1.46%)
Mar 26, 2024 2.790 2.790 2.740 2.740 20,507 -0.05(-1.79%)
Mar 25, 2024 2.790 2.810 2.770 2.790 34,684 +0.05(+1.82%)
Mar 22, 2024 2.770 2.770 2.740 2.740 100,081 -0.03(-1.08%)
Mar 21, 2024 2.799 2.799 2.750 2.770 116,820 -0.02(-0.72%)
Mar 20, 2024 2.770 2.790 2.766 2.790 135,977 +0.00(+0.00%)
Mar 19, 2024 2.774 2.800 2.750 2.790 205,195 +0.03(+1.09%)
Mar 18, 2024 2.860 2.860 2.720 2.760 121,780 +0.05(+1.85%)
Mar 15, 2024 2.750 2.770 2.710 2.710 56,090 -0.03(-1.09%)
Mar 14, 2024 2.720 2.740 2.670 2.740 43,885 +0.08(+2.84%)
Mar 13, 2024 2.650 2.680 2.650 2.664 80,374 +0.09(+3.47%)
Mar 12, 2024 2.572 2.575 2.560 2.575 37,586 +0.01(+0.19%)
Mar 11, 2024 2.570 2.591 2.540 2.570 279,937 -0.04(-1.53%)
Mar 08, 2024 2.619 2.620 2.595 2.610 63,612 -0.05(-1.88%)
Mar 07, 2024 2.670 2.690 2.654 2.660 58,444 -0.03(-1.12%)
Mar 06, 2024 2.650 2.730 2.634 2.690 125,172 +0.09(+3.29%)
Mar 05, 2024 2.590 2.620 2.590 2.604 57,187 +0.01(+0.48%)
Mar 04, 2024 2.588 2.600 2.580 2.592 41,080 +0.02(+0.85%)
Mar 01, 2024 2.520 2.594 2.500 2.570 108,591 +0.09(+3.84%)
Feb 29, 2024 2.470 2.531 2.470 2.475 129,002 +0.04(+1.43%)
Feb 28, 2024 2.500 2.500 2.440 2.440 59,006 -0.05(-1.84%)
Feb 27, 2024 2.480 2.493 2.470 2.486 25,871 +0.02(+0.64%)
Feb 26, 2024 2.397 2.470 2.397 2.470 97,107 +0.07(+2.92%)
Feb 23, 2024 2.430 2.430 2.376 2.400 48,962 -0.03(-1.23%)
Feb 22, 2024 2.410 2.437 2.410 2.430 140,602 +0.01(+0.41%)
Feb 21, 2024 2.350 2.420 2.350 2.420 127,585 +0.11(+4.99%)
Feb 20, 2024 2.310 2.360 2.295 2.305 68,529 -0.02(-1.07%)
Feb 16, 2024 2.304 2.350 2.304 2.330 87,214 +0.01(+0.54%)
Feb 15, 2024 2.300 2.340 2.250 2.317 270,869 +0.07(+3.09%)
Feb 14, 2024 2.308 2.320 2.248 2.248 68,781 -0.01(-0.31%)
Feb 13, 2024 2.299 2.300 2.225 2.255 42,507 -0.08(-3.49%)
Feb 12, 2024 2.270 2.337 2.247 2.337 195,023 +0.06(+2.48%)
Feb 09, 2024 2.300 2.300 2.260 2.280 131,868 -0.03(-1.11%)
Feb 08, 2024 2.270 2.306 2.268 2.306 63,412 +0.08(+3.39%)
Feb 07, 2024 2.220 2.230 2.200 2.230 129,155 +0.02(+0.90%)
Feb 06, 2024 2.180 2.221 2.180 2.210 229,567 +0.03(+1.38%)
Feb 05, 2024 2.160 2.220 2.150 2.180 203,062 -0.05(-2.43%)
Feb 02, 2024 2.256 2.330 2.233 2.234 90,187 -0.08(-3.28%)
Feb 01, 2024 2.300 2.450 2.300 2.310 48,638 +0.01(+0.43%)
Jan 31, 2024 2.340 2.340 2.300 2.300 85,659 -0.09(-3.66%)
Jan 30, 2024 2.340 2.410 2.340 2.388 87,337 +0.03(+1.17%)
Jan 29, 2024 2.350 2.365 2.334 2.360 80,764 -0.01(-0.51%)
Jan 26, 2024 2.390 2.410 2.345 2.372 45,706 -0.02(-0.75%)
Jan 25, 2024 2.350 2.400 2.340 2.390 34,235 +0.06(+2.58%)
Jan 24, 2024 2.330 2.382 2.310 2.330 63,496 +0.01(+0.50%)
Jan 23, 2024 2.350 2.350 2.280 2.318 95,169 +0.03(+1.20%)
Jan 22, 2024 2.220 2.291 2.220 2.291 162,288 +0.09(+4.33%)
Jan 19, 2024 2.190 2.196 2.167 2.196 65,306 -0.00(-0.09%)
Jan 18, 2024 2.204 2.213 2.198 2.198 111,454 -0.01(-0.33%)
Jan 17, 2024 2.210 2.234 2.197 2.205 73,961 -0.04(-1.62%)
Jan 16, 2024 2.280 2.290 2.241 2.241 61,198 -0.01(-0.60%)
Jan 12, 2024 2.310 2.315 2.250 2.255 347,465 +0.00(+0.22%)
Jan 11, 2024 2.260 2.330 2.248 2.250 343,356 -0.02(-0.66%)
Jan 10, 2024 2.310 2.310 2.260 2.265 208,216 -0.01(-0.66%)
Jan 09, 2024 2.277 2.292 2.262 2.280 90,665 +0.00(+0.00%)
Jan 08, 2024 2.280 2.322 2.270 2.280 268,103 -0.09(-3.59%)
Jan 05, 2024 2.360 2.365 2.330 2.365 93,966 +0.05(+2.16%)
Jan 04, 2024 2.375 2.375 2.310 2.315 159,822 -0.06(-2.32%)
Jan 03, 2024 2.305 2.386 2.305 2.370 61,664 +0.06(+2.82%)
Jan 02, 2024 2.340 2.376 2.300 2.305 101,246 -0.02(-1.01%)
Dec 29, 2023 2.354 2.354 2.320 2.329 51,382 -0.02(-0.70%)
Dec 28, 2023 2.350 2.372 2.345 2.345 193,265 -0.04(-1.88%)
Dec 27, 2023 2.430 2.450 2.380 2.390 178,477 -0.05(-2.05%)
Dec 26, 2023 2.430 2.490 2.400 2.440 14,720 +0.04(+1.67%)
Dec 22, 2023 2.421 2.430 2.388 2.400 50,872 +0.03(+1.22%)
Dec 21, 2023 2.390 2.390 2.358 2.371 215,133 -0.00(-0.19%)
Dec 20, 2023 2.410 2.435 2.370 2.375 202,361 +0.01(+0.56%)
Dec 19, 2023 2.320 2.362 2.310 2.362 100,672 +0.08(+3.60%)
Dec 18, 2023 2.240 2.317 2.170 2.280 266,526 +0.03(+1.33%)
Dec 15, 2023 2.290 2.294 2.245 2.250 105,916 -0.05(-2.17%)
Dec 14, 2023 2.272 2.300 2.272 2.300 164,440 +0.14(+6.71%)
Dec 13, 2023 2.020 2.155 2.016 2.155 113,630 +0.11(+5.14%)
Dec 12, 2023 2.190 2.190 2.050 2.050 521,474 -0.09(-4.27%)
Dec 11, 2023 2.260 2.260 2.120 2.142 199,488 -0.12(-5.24%)
Dec 08, 2023 2.210 2.330 2.210 2.260 748,184 +0.02(+0.80%)
Dec 07, 2023 2.301 2.301 2.220 2.242 144,863 -0.01(-0.58%)
Dec 06, 2023 2.400 2.450 2.255 2.255 904,524 -0.23(-9.07%)
Dec 05, 2023 2.576 2.594 2.480 2.480 34,194 -0.12(-4.60%)
Dec 04, 2023 2.520 2.661 2.520 2.600 123,943 -0.12(-4.42%)
Dec 01, 2023 2.740 2.760 2.704 2.720 30,069 +0.01(+0.37%)
Nov 30, 2023 2.810 2.810 2.675 2.710 78,396 +0.07(+2.71%)
Nov 29, 2023 2.660 2.660 2.630 2.639 159,189 -0.00(-0.06%)
Nov 28, 2023 2.650 2.670 2.600 2.640 28,699 +0.06(+2.33%)
Nov 27, 2023 2.620 2.630 2.580 2.580 186,585 -0.04(-1.45%)
Nov 24, 2023 2.620 2.636 2.608 2.618 141,112 +0.00(+0.11%)
Nov 22, 2023 2.690 2.690 2.615 2.615 497,229 -0.09(-3.33%)
Nov 21, 2023 2.720 2.730 2.699 2.705 44,576 -0.08(-3.05%)
Nov 20, 2023 2.745 2.805 2.745 2.790 25,779 +0.02(+0.57%)
Nov 17, 2023 2.741 2.774 2.740 2.774 153,998 +0.07(+2.75%)
Nov 16, 2023 2.760 2.820 2.630 2.700 213,738 -0.10(-3.57%)
Nov 15, 2023 2.840 2.884 2.800 2.800 61,850 -0.08(-2.78%)
Nov 14, 2023 2.890 2.910 2.870 2.880 184,357 +0.00(+0.00%)
Nov 13, 2023 2.880 2.950 2.880 2.880 170,831 +0.00(+0.00%)
Nov 10, 2023 2.830 2.880 2.810 2.880 122,039 +0.07(+2.49%)
Nov 09, 2023 2.760 2.830 2.760 2.810 181,882 +0.07(+2.55%)
Nov 08, 2023 2.802 2.802 2.690 2.740 154,856 -0.08(-2.84%)
Nov 07, 2023 2.954 3.000 2.810 2.820 245,765 -0.21(-6.84%)
Nov 06, 2023 3.062 3.085 3.000 3.027 142,047 -0.09(-2.98%)
Nov 03, 2023 3.160 3.167 3.085 3.120 61,025 -0.03(-0.95%)
Nov 02, 2023 3.060 3.150 3.050 3.150 94,137 +0.15(+4.86%)
Nov 01, 2023 3.029 3.060 3.004 3.004 65,214 -0.03(-0.86%)
Oct 31, 2023 3.030 3.060 2.970 3.030 116,244 +0.03(+1.00%)
Oct 30, 2023 2.916 3.000 2.916 3.000 263,311 +0.06(+2.04%)
Oct 27, 2023 2.863 2.945 2.833 2.940 331,858 +0.07(+2.36%)
Oct 26, 2023 2.750 2.892 2.750 2.872 344,036 +0.02(+0.63%)
Oct 25, 2023 2.830 2.860 2.800 2.854 104,450 +0.02(+0.85%)
Oct 24, 2023 2.850 2.865 2.810 2.830 142,245 -0.07(-2.41%)
Oct 23, 2023 2.900 2.955 2.880 2.900 226,212 -0.10(-3.33%)
Oct 20, 2023 3.040 3.070 2.990 3.000 84,524 -0.03(-0.99%)
Oct 19, 2023 2.870 3.031 2.870 3.030 320,093 +0.15(+5.21%)
Oct 18, 2023 2.900 2.920 2.868 2.880 123,620 +0.00(+0.17%)
Oct 17, 2023 2.860 2.880 2.840 2.875 176,225 +0.02(+0.88%)
Oct 16, 2023 2.800 2.870 2.841 2.850 55,092 +0.01(+0.35%)
Oct 13, 2023 2.730 2.860 2.729 2.840 667,854 +0.19(+7.17%)
Oct 12, 2023 2.660 2.673 2.630 2.650 362,344 -0.02(-0.75%)
Oct 11, 2023 2.710 2.710 2.640 2.670 197,341 -0.05(-1.84%)
Oct 10, 2023 2.750 2.780 2.720 2.720 108,631 -0.06(-2.33%)
Oct 09, 2023 2.680 2.810 2.650 2.785 50,375 +0.13(+5.09%)
Oct 06, 2023 2.607 2.670 2.560 2.650 78,205 +0.05(+2.12%)
Oct 05, 2023 2.590 2.630 2.571 2.595 116,352 -0.00(-0.19%)
Oct 04, 2023 2.670 2.670 2.575 2.600 401,172 -0.11(-3.99%)
Oct 03, 2023 2.658 2.724 2.658 2.708 187,019 -0.02(-0.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.