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 (%)
Nov 30, 2020 0.8090 0.8090 0.7300 0.7300 38,243 -0.05(-6.52%)
Nov 27, 2020 0.7649 0.7809 0.7649 0.7809 40,700 +0.02(+2.16%)
Nov 25, 2020 0.7780 0.7943 0.7644 0.7644 4,800 +0.01(+1.07%)
Nov 24, 2020 0.7847 0.7900 0.7563 0.7563 19,820 -0.01(-0.68%)
Nov 23, 2020 0.7100 0.7615 0.7100 0.7615 2,020 +0.06(+8.80%)
Nov 20, 2020 0.7120 0.7120 0.6824 0.6999 6,400 -0.02(-2.40%)
Nov 18, 2020 0.7171 0.7171 0.7171 0 +0.00(+0.65%)
Nov 17, 2020 0.7227 0.7227 0.7124 0.7125 3,156 +0.03(+4.14%)
Nov 16, 2020 0.6694 0.6907 0.6694 0.6842 8,740 +0.07(+10.52%)
Nov 13, 2020 0.6273 0.6335 0.6191 0.6191 3,100 -0.02(-3.61%)
Nov 12, 2020 0.6750 0.6750 0.6345 0.6423 7,225 -0.03(-5.00%)
Nov 11, 2020 0.7093 0.7500 0.6761 0.6761 14,185 -0.01(-0.87%)
Nov 10, 2020 0.6575 0.6897 0.6481 0.6820 31,451 +0.02(+3.76%)
Nov 09, 2020 0.6858 0.6858 0.6448 0.6573 16,513 +0.06(+10.73%)
Nov 06, 2020 0.6065 0.6094 0.5936 0.5936 4,000 -0.04(-7.05%)
Nov 05, 2020 0.6489 0.6489 0.6386 0.6386 4,200 -0.01(-0.87%)
Nov 04, 2020 0.6466 0.6600 0.6442 0.6442 7,197 +0.01(+2.27%)
Nov 03, 2020 0.6189 0.6299 0.6060 0.6299 15,210 +0.03(+4.91%)
Nov 02, 2020 0.5941 0.6004 0.5941 0.6004 2,024 +0.06(+10.33%)
Oct 30, 2020 0.5514 0.5529 0.5440 0.5442 3,800 -0.01(-2.56%)
Oct 29, 2020 0.5563 0.5585 0.5486 0.5585 4,100 -0.01(-1.38%)
Oct 28, 2020 0.5930 0.5930 0.5564 0.5663 9,301 -0.04(-6.06%)
Oct 27, 2020 0.6113 0.6113 0.6027 0.6028 2,100 -0.01(-0.94%)
Oct 26, 2020 0.6250 0.6250 0.6010 0.6085 1,700 -0.03(-5.00%)
Oct 23, 2020 0.6410 0.6410 0.6405 0.6405 600 +0.01(+0.96%)
Oct 22, 2020 0.6344 0.6344 0.6344 0.6344 200 -0.00(-0.03%)
Oct 21, 2020 0.6400 0.6450 0.6346 0.6346 1,086 +0.01(+1.34%)
Oct 20, 2020 0.6402 0.6402 0.6262 0.6262 1,418 -0.01(-2.16%)
Oct 19, 2020 0.6500 0.6500 0.6341 0.6400 4,500 +0.02(+3.66%)
Oct 16, 2020 0.6000 0.6174 0.5950 0.6174 1,200 +0.04(+6.45%)
Oct 15, 2020 0.5800 0.5800 0.5800 0.5800 17,000 -0.01(-1.58%)
Oct 14, 2020 0.5893 0.5893 0.5893 26 +0.00(+0.00%)
Oct 13, 2020 0.5893 0.5893 0.5893 0.5893 161 -0.01(-1.31%)
Oct 09, 2020 0.5971 0.5971 0.5971 0 +0.01(+1.93%)
Oct 08, 2020 0.5800 0.5858 0.5800 0.5858 4,075 +0.01(+1.44%)
Oct 07, 2020 0.5775 0.5775 0.5775 0.5775 131 +0.02(+2.72%)
Oct 06, 2020 0.5622 0.5622 0.5622 25 +0.00(+0.00%)
Oct 05, 2020 0.5622 0.5622 0.5622 0.5622 3,016 +0.01(+1.88%)
Oct 02, 2020 0.5518 0.5518 0.5518 0.5518 2,000 +0.03(+5.61%)
Oct 01, 2020 0.5225 0.5225 0.5225 0.5225 300 -0.00(-0.89%)
Sep 29, 2020 0.5272 0.5272 0.5272 0 -0.01(-1.73%)
Sep 28, 2020 0.5365 0.5365 0.5365 0.5365 1,001 -0.02(-3.75%)
Sep 25, 2020 0.5574 0.5574 0.5574 2 +0.00(+0.00%)
Sep 24, 2020 0.5550 0.5574 0.5500 0.5574 2,100 -0.01(-1.14%)
Sep 23, 2020 0.5638 0.5638 0.5638 0.5638 1,010 -0.03(-4.70%)
Sep 22, 2020 0.5810 0.5916 0.5810 0.5916 1,300 +0.02(+3.07%)
Sep 21, 2020 0.5824 0.5890 0.5740 0.5740 4,010 -0.05(-8.31%)
Sep 18, 2020 0.6041 0.6260 0.6041 0.6260 43,000 +0.05(+8.29%)
Sep 17, 2020 0.5880 0.5880 0.5781 0.5781 1,177 -0.03(-4.38%)
Sep 16, 2020 0.5879 0.6046 0.5879 0.6046 4,100 +0.05(+8.47%)
Sep 15, 2020 0.5574 0.5574 0.5574 0.5574 1,015 +0.02(+2.97%)
Sep 14, 2020 0.5413 0.5413 0.5413 15 +0.00(+0.00%)
Sep 11, 2020 0.5563 0.5563 0.5413 0.5413 2,100 -0.02(-4.09%)
Sep 10, 2020 0.5729 0.5729 0.5644 0.5644 2,009 -0.02(-3.93%)
Sep 09, 2020 0.5875 0.5875 0.5875 30 +0.00(+0.00%)
Sep 08, 2020 0.6024 0.6200 0.5875 0.5875 5,022 -0.05(-8.03%)
Sep 04, 2020 0.6550 0.6594 0.6388 0.6388 2,600 -0.03(-4.06%)
Sep 03, 2020 0.6948 0.6948 0.6658 0.6658 4,504 -0.03(-4.54%)
Sep 02, 2020 0.6975 0.6975 0.6975 0.6975 2,000 -0.01(-1.30%)
Sep 01, 2020 0.7067 0.7067 0.7067 0.7067 732 +0.00(+0.54%)
Aug 31, 2020 0.7029 0.7029 0.7029 0.7029 1,005 +0.00(+0.13%)
Aug 28, 2020 0.7041 0.7041 0.6900 0.7020 10,800 +0.01(+1.04%)
Aug 27, 2020 0.7198 0.7198 0.6876 0.6948 12,150 -0.03(-3.47%)
Aug 26, 2020 0.7300 0.7300 0.7198 0.7198 27,736 -0.01(-1.40%)
Aug 25, 2020 0.7300 0.7300 0.7300 25 +0.00(+0.00%)
Aug 24, 2020 0.7300 0.7300 0.7300 0.7300 1,030 +0.02(+2.98%)
Aug 21, 2020 0.7197 0.7197 0.7078 0.7089 36,200 -0.04(-5.93%)
Aug 20, 2020 0.7672 0.7672 0.7536 0.7536 1,407 -0.02(-2.13%)
Aug 19, 2020 0.7878 0.7878 0.7700 0.7700 600 -0.02(-2.91%)
Aug 18, 2020 0.7931 0.7931 0.7931 0.7931 2,000 -0.01(-0.78%)
Aug 17, 2020 0.8054 0.8054 0.7974 0.7993 11,090 +0.04(+5.39%)
Aug 14, 2020 0.7584 0.7584 0.7584 25 +0.00(+0.00%)
Aug 13, 2020 0.7765 0.7900 0.7584 0.7584 11,565 -0.01(-0.90%)
Aug 12, 2020 0.7653 0.7653 0.7653 0.7653 6,725 +0.00(+0.47%)
Aug 11, 2020 0.7617 0.7617 0.7617 0.7617 110 +0.06(+8.94%)
Aug 07, 2020 0.6992 0.6992 0.6992 0 +0.02(+2.55%)
Aug 06, 2020 0.6741 0.6818 0.6741 0.6818 38,000 +0.07(+11.70%)
Aug 05, 2020 0.6104 0.6104 0.6104 137 +0.00(+0.00%)
Aug 04, 2020 0.6100 0.6108 0.6100 0.6104 11,217 -0.00(-0.65%)
Jul 31, 2020 0.6144 0.6144 0.6144 0 -0.02(-2.48%)
Jul 30, 2020 0.6300 0.6300 0.6300 0.6300 101 -0.02(-2.48%)
Jul 29, 2020 0.6460 0.6460 0.6460 37 +0.00(+0.00%)
Jul 27, 2020 0.6460 0.6460 0.6460 0 -0.02(-3.38%)
Jul 24, 2020 0.6686 0.6686 0.6686 0.6686 3,100 -0.00(-0.34%)
Jul 23, 2020 0.6909 0.6909 0.6709 0.6709 414 -0.00(-0.43%)
Jul 22, 2020 0.6731 0.6738 0.6670 0.6738 10,300 +0.01(+2.09%)
Jul 21, 2020 0.6600 0.6600 0.6600 0.6600 125 +0.04(+7.07%)
Jul 20, 2020 0.6164 0.6164 0.6164 0.6164 1,000 -0.01(-2.02%)
Jul 17, 2020 0.6293 0.6293 0.6291 0.6291 4,500 +0.01(+1.16%)
Jul 16, 2020 0.6466 0.6466 0.6219 0.6219 6,007 -0.01(-1.29%)
Jul 15, 2020 0.6363 0.6363 0.6300 0.6300 9,069 +0.02(+3.69%)
Jul 14, 2020 0.6120 0.6150 0.5980 0.6076 17,203 -0.01(-0.88%)
Jul 13, 2020 0.6626 0.6626 0.6130 0.6130 2,740 -0.01(-2.12%)
Jul 09, 2020 0.6263 0.6263 0.6263 0 -0.03(-5.25%)
Jul 08, 2020 0.7280 0.7280 0.6610 0.6610 4,207 -0.04(-5.38%)
Jul 06, 2020 0.6986 0.6986 0.6986 0 +0.02(+3.51%)
Jul 02, 2020 0.6749 0.6749 0.6749 0.6749 1,000 +0.03(+4.75%)
Jun 30, 2020 0.6443 0.6443 0.6443 0 +0.03(+4.53%)
Jun 29, 2020 0.6164 0.6164 0.6164 0.6164 500 +0.01(+2.02%)
Jun 26, 2020 0.6013 0.6042 0.6013 0.6042 1,300 -0.04(-5.84%)
Jun 25, 2020 0.6417 0.6417 0.6417 0.6417 150 +0.03(+4.65%)
Jun 24, 2020 0.6437 0.6438 0.6132 0.6132 3,786 -0.10(-14.06%)
Jun 23, 2020 0.6763 0.7300 0.6763 0.7135 31,500 +0.06(+9.20%)
Jun 22, 2020 0.6600 0.6801 0.6534 0.6534 9,400 +0.07(+12.83%)
Jun 19, 2020 0.5791 0.5791 0.5791 18 +0.00(+0.00%)
Jun 18, 2020 0.5791 0.5791 0.5791 10 +0.00(+0.00%)
Jun 17, 2020 0.6057 0.6057 0.5791 0.5791 2,346 -0.07(-10.56%)
Jun 16, 2020 0.6475 0.6475 0.6475 0.6475 1,812 +0.04(+7.01%)
Jun 15, 2020 0.6051 0.6051 0.6051 20 +0.00(+0.00%)
Jun 12, 2020 0.6051 0.6051 0.6051 0.6051 1,000 +0.01(+1.19%)
Jun 11, 2020 0.6329 0.6472 0.5980 0.5980 2,850 -0.13(-17.92%)
Jun 10, 2020 0.7559 0.7559 0.7286 0.7286 2,401 -0.04(-4.66%)
Jun 09, 2020 0.7642 0.7642 0.7642 0.7642 230 -0.02(-2.18%)
Jun 08, 2020 0.7506 0.7812 0.7422 0.7812 7,630 +0.09(+12.44%)
Jun 05, 2020 0.6612 0.6959 0.6612 0.6948 41,200 +0.08(+12.19%)
Jun 04, 2020 0.6100 0.6193 0.5944 0.6193 26,400 +0.02(+2.60%)
Jun 03, 2020 0.6021 0.6036 0.5997 0.6036 1,143 -0.00(-0.13%)
Jun 02, 2020 0.5821 0.6044 0.5821 0.6044 2,120 +0.07(+13.59%)
Jun 01, 2020 0.5260 0.5321 0.5260 0.5321 1,177 -0.01(-2.55%)
May 29, 2020 0.5534 0.5534 0.5460 0.5460 259,000 -0.02(-2.88%)
May 27, 2020 0.5622 0.5622 0.5622 0 -0.02(-2.77%)
May 26, 2020 0.5672 0.5829 0.5669 0.5782 1,805 +0.00(+0.50%)
May 22, 2020 0.5732 0.5753 0.5680 0.5753 800 -0.02(-3.80%)
May 21, 2020 0.5992 0.5992 0.5980 0.5980 3,000 +0.04(+6.79%)
May 20, 2020 0.5600 0.5600 0.5600 0.5600 3,472 +0.01(+1.89%)
May 19, 2020 0.5496 0.5506 0.5496 0.5496 5,690 +0.05(+10.03%)
May 15, 2020 0.4995 0.4995 0.4995 0 -0.03(-5.47%)
May 14, 2020 0.5284 0.5284 0.5284 0.5284 150 -0.01(-1.66%)
May 13, 2020 0.5676 0.5676 0.5200 0.5373 685 -0.06(-10.03%)
May 12, 2020 0.5972 0.5972 0.5972 0.5972 100 +0.06(+11.00%)
May 11, 2020 0.5380 0.5380 0.5380 0.5380 315 +0.02(+3.64%)
May 06, 2020 0.5191 0.5191 0.5191 0 -0.01(-1.39%)
May 04, 2020 0.5264 0.5264 0.5264 0 +0.00(+0.00%)
May 01, 2020 0.5270 0.5270 0.5264 0.5264 2,000 +0.01(+2.17%)
Apr 29, 2020 0.5152 0.5152 0.5152 0 +0.06(+14.08%)
Apr 28, 2020 0.4516 0.4516 0.4516 69 +0.00(+0.00%)
Apr 27, 2020 0.4516 0.4516 0.4516 105 +0.00(+0.00%)
Apr 24, 2020 0.4516 0.4516 0.4516 0.4516 200 -0.01(-1.10%)
Apr 23, 2020 0.4452 0.4566 0.4452 0.4566 290 +0.07(+18.29%)
Apr 22, 2020 0.3860 0.3860 0.3860 10 +0.00(+0.00%)
Apr 21, 2020 0.3860 0.3860 0.3860 0.3860 2,000 -0.01(-3.50%)
Apr 20, 2020 0.3955 0.4030 0.3955 0.4000 4,400 +0.05(+14.81%)
Apr 17, 2020 0.3483 0.3551 0.3483 0.3484 800 -0.01(-2.74%)
Apr 16, 2020 0.3782 0.3782 0.3582 0.3582 3,264 -0.03(-7.06%)
Apr 15, 2020 0.4104 0.4104 0.3854 0.3854 1,253 -0.04(-9.59%)
Apr 14, 2020 0.4263 0.4263 0.4263 100 +0.00(+0.00%)
Apr 13, 2020 0.4192 0.4263 0.4192 0.4263 1,200 -0.03(-6.16%)
Apr 09, 2020 0.4744 0.4978 0.4200 0.4543 53,300 +0.07(+19.58%)
Apr 03, 2020 0.3799 0.3799 0.3799 0 +0.01(+3.12%)
Apr 02, 2020 0.3684 0.3684 0.3579 0.3684 9,799 +0.03(+7.78%)
Apr 01, 2020 0.3418 0.3418 0.3418 2 +0.00(+0.00%)
Mar 31, 2020 0.3418 0.3418 0.3418 0.3418 301 +0.05(+15.63%)
Mar 30, 2020 0.2995 0.2995 0.2956 0.2956 578 -0.03(-8.34%)
Mar 27, 2020 0.3292 0.3292 0.3225 0.3225 800 -0.04(-11.72%)
Mar 26, 2020 0.3719 0.3800 0.3500 0.3653 59,700 -0.01(-2.59%)
Mar 25, 2020 0.3733 0.3981 0.3604 0.3750 78,050 +0.04(+13.16%)
Mar 24, 2020 0.3125 0.3314 0.3125 0.3314 35,366 +0.02(+6.94%)
Mar 23, 2020 0.2982 0.3099 0.2982 0.3099 5,600 +0.01(+4.20%)
Mar 20, 2020 0.3961 0.3961 0.2974 0.2974 28,800 -0.13(-31.21%)
Mar 18, 2020 0.4323 0.4323 0.4323 0 +0.00(+0.00%)
Mar 17, 2020 0.3994 0.4323 0.3994 0.4323 2,150 -0.05(-10.50%)
Mar 16, 2020 0.4976 0.4976 0.4830 0.4830 2,185 +0.00(+0.69%)
Mar 12, 2020 0.4797 0.4797 0.4797 0 -0.15(-24.05%)
Mar 11, 2020 0.6316 0.6316 0.6316 0.6316 800 -0.04(-5.69%)
Mar 10, 2020 0.6697 0.6697 0.6697 1 +0.00(+0.00%)
Mar 09, 2020 0.6450 0.7200 0.6450 0.6697 9,215 -0.21(-23.53%)
Mar 06, 2020 0.8780 0.8780 0.8758 0.8758 3,800 -0.05(-5.83%)
Mar 05, 2020 0.9700 0.9700 0.9300 0.9300 5,428 +0.09(+10.37%)
Mar 02, 2020 0.8426 0.8426 0.8426 0 +0.00(+0.00%)
Feb 28, 2020 0.8426 0.8426 0.8426 0.8426 10,000 -0.18(-17.83%)
Feb 27, 2020 1.025 1.025 1.025 1.025 247 -0.00(-0.08%)
Feb 26, 2020 1.026 1.026 1.026 1.026 1,995 -0.09(-8.38%)
Feb 25, 2020 1.120 1.120 1.120 1.120 10,000 -0.06(-5.00%)
Feb 24, 2020 1.179 1.179 1.179 1.179 4,000 -0.12(-9.10%)
Feb 13, 2020 1.297 1.297 1.297 0 +0.01(+0.68%)
Feb 12, 2020 1.288 1.288 1.288 1.288 5,000 +0.08(+7.00%)
Feb 10, 2020 1.204 1.204 1.204 0 -0.08(-6.23%)
Feb 06, 2020 1.284 1.284 1.284 0 -0.01(-1.04%)
Feb 05, 2020 1.298 1.298 1.298 1.298 500 +0.02(+1.86%)
Jan 31, 2020 1.274 1.274 1.274 0 -0.03(-2.02%)
Jan 30, 2020 1.300 1.300 1.300 1.300 100 -0.00(-0.06%)
Jan 29, 2020 1.322 1.322 1.301 1.301 200 -0.06(-4.39%)
Jan 28, 2020 1.361 1.361 1.361 1.361 1,100 +0.01(+0.57%)
Jan 27, 2020 1.353 1.353 1.353 1.353 500 -0.05(-3.37%)
Jan 24, 2020 1.363 1.412 1.363 1.400 900 -0.06(-4.11%)
Jan 23, 2020 1.460 1.460 1.460 1.460 100 -0.06(-4.20%)
Jan 21, 2020 1.524 1.524 1.524 0 -0.04(-2.78%)
Jan 14, 2020 1.567 1.567 1.567 0 -0.00(-0.20%)
Jan 13, 2020 1.582 1.582 1.571 1.571 1,000 -0.02(-0.98%)
Jan 08, 2020 1.586 1.586 1.586 0 -0.07(-4.48%)
Jan 07, 2020 1.661 1.661 1.661 1.661 111 +0.13(+8.38%)
Dec 31, 2019 1.532 1.532 1.532 0 +0.01(+0.67%)
Dec 27, 2019 1.522 1.522 1.522 0 -0.02(-1.17%)
Dec 26, 2019 1.540 1.540 1.540 1.540 300 +0.02(+1.27%)
Dec 24, 2019 1.521 1.521 1.521 1.521 1,000 -0.04(-2.52%)
Dec 23, 2019 1.533 1.560 1.533 1.560 25,000 +0.02(+1.10%)
Dec 17, 2019 1.543 1.543 1.543 0 +0.07(+4.47%)
Dec 16, 2019 1.480 1.480 1.477 1.477 12,500 +0.15(+11.05%)
Dec 03, 2019 1.330 1.330 1.330 0 +0.01(+0.76%)
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.