Tamarack Valley Energy Ltd. (TSX:TVE)
Canada
· Delayed Price · Currency is CAD 10.31
+0.13 (1.28%)
Mar 9, 2026, 2:19 PM EST
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10.33 | 10.50 | 10.05 | 10.33 | - | 1.47% | 1,101,250 |
| Mar 6, 2026 | 10.32 | 10.55 | 10.16 | 10.18 | 10.18 | -0.20% | 3,078,066 |
| Mar 5, 2026 | 10.25 | 10.34 | 10.08 | 10.20 | 10.20 | - | 3,736,231 |
| Mar 4, 2026 | 10.05 | 10.27 | 10.03 | 10.20 | 10.20 | 0.59% | 1,893,424 |
| Mar 3, 2026 | 10.50 | 10.68 | 10.03 | 10.14 | 10.14 | -2.59% | 2,407,446 |
| Mar 2, 2026 | 10.70 | 10.88 | 10.18 | 10.41 | 10.41 | 2.16% | 3,345,227 |
| Feb 27, 2026 | 9.86 | 10.33 | 9.86 | 10.19 | 10.19 | 4.62% | 3,786,827 |
| Feb 26, 2026 | 9.40 | 9.75 | 9.18 | 9.74 | 9.74 | 2.20% | 2,286,674 |
| Feb 25, 2026 | 9.81 | 9.83 | 9.47 | 9.53 | 9.53 | -1.85% | 1,850,025 |
| Feb 24, 2026 | 9.75 | 9.89 | 9.61 | 9.71 | 9.71 | -0.31% | 2,022,973 |
| Feb 23, 2026 | 9.82 | 9.91 | 9.68 | 9.74 | 9.74 | -0.31% | 1,017,139 |
| Feb 20, 2026 | 9.85 | 9.94 | 9.63 | 9.77 | 9.77 | -1.21% | 1,111,455 |
| Feb 19, 2026 | 9.80 | 10.05 | 9.76 | 9.89 | 9.89 | 2.06% | 2,285,193 |
| Feb 18, 2026 | 9.60 | 9.75 | 9.53 | 9.69 | 9.69 | 2.43% | 3,521,329 |
| Feb 17, 2026 | 9.49 | 9.66 | 9.26 | 9.46 | 9.46 | -1.36% | 1,958,576 |
| Feb 13, 2026 | 9.34 | 9.60 | 9.20 | 9.59 | 9.59 | 3.01% | 1,554,244 |
| Feb 12, 2026 | 9.81 | 9.85 | 9.27 | 9.31 | 9.31 | -5.29% | 1,789,972 |
| Feb 11, 2026 | 9.60 | 9.93 | 9.53 | 9.83 | 9.83 | 4.24% | 1,511,768 |
| Feb 10, 2026 | 9.59 | 9.61 | 9.34 | 9.43 | 9.43 | -1.15% | 1,555,567 |
| Feb 9, 2026 | 9.61 | 9.69 | 9.49 | 9.54 | 9.54 | -0.52% | 1,089,995 |
| Feb 6, 2026 | 9.28 | 9.65 | 9.28 | 9.59 | 9.59 | 3.79% | 1,057,282 |
| Feb 5, 2026 | 9.41 | 9.59 | 9.19 | 9.24 | 9.24 | -3.04% | 1,384,568 |
| Feb 4, 2026 | 9.39 | 9.56 | 9.32 | 9.53 | 9.53 | 1.93% | 1,824,615 |
| Feb 3, 2026 | 9.19 | 9.44 | 9.09 | 9.35 | 9.35 | 2.63% | 2,117,519 |
| Feb 2, 2026 | 8.21 | 9.17 | 8.19 | 9.11 | 9.11 | -1.09% | 2,779,073 |
| Jan 30, 2026 | 9.46 | 9.53 | 9.19 | 9.21 | 9.21 | -3.05% | 1,319,559 |
| Jan 29, 2026 | 9.74 | 9.76 | 9.45 | 9.50 | 9.50 | 0.21% | 1,434,848 |
| Jan 28, 2026 | 9.35 | 9.60 | 9.34 | 9.48 | 9.48 | 1.94% | 3,362,166 |
| Jan 27, 2026 | 8.81 | 9.31 | 8.81 | 9.30 | 9.30 | 5.20% | 2,906,328 |
| Jan 26, 2026 | 8.83 | 8.88 | 8.68 | 8.84 | 8.84 | 0.68% | 884,239 |
| Jan 23, 2026 | 9.00 | 9.15 | 8.73 | 8.78 | 8.78 | -1.13% | 1,926,375 |
| Jan 22, 2026 | 8.75 | 8.89 | 8.65 | 8.88 | 8.88 | 1.37% | 2,116,018 |
| Jan 21, 2026 | 8.51 | 8.77 | 8.49 | 8.76 | 8.76 | 4.29% | 1,837,918 |
| Jan 20, 2026 | 8.45 | 8.60 | 8.35 | 8.40 | 8.40 | -0.24% | 1,610,578 |
| Jan 19, 2026 | 8.29 | 8.46 | 8.27 | 8.42 | 8.42 | 1.08% | 491,325 |
| Jan 16, 2026 | 8.40 | 8.49 | 8.31 | 8.33 | 8.33 | 0.24% | 1,257,226 |
| Jan 15, 2026 | 8.05 | 8.37 | 7.96 | 8.31 | 8.31 | 1.84% | 2,847,293 |
| Jan 14, 2026 | 8.04 | 8.26 | 8.04 | 8.16 | 8.16 | 1.87% | 1,887,963 |
| Jan 13, 2026 | 7.86 | 8.02 | 7.82 | 8.01 | 8.01 | 3.22% | 1,716,978 |
| Jan 12, 2026 | 7.72 | 7.78 | 7.66 | 7.76 | 7.76 | 0.13% | 1,739,524 |
| Jan 9, 2026 | 7.70 | 7.75 | 7.67 | 7.75 | 7.75 | 1.31% | 1,365,173 |
| Jan 8, 2026 | 7.50 | 7.69 | 7.50 | 7.65 | 7.65 | 1.59% | 1,294,023 |
| Jan 7, 2026 | 7.56 | 7.67 | 7.43 | 7.53 | 7.53 | -1.18% | 2,241,610 |
| Jan 6, 2026 | 7.77 | 7.78 | 7.56 | 7.62 | 7.62 | -0.65% | 1,234,957 |
| Jan 5, 2026 | 7.75 | 7.83 | 7.48 | 7.67 | 7.67 | -4.72% | 2,939,057 |
| Jan 2, 2026 | 7.98 | 8.08 | 7.89 | 8.05 | 8.05 | 0.88% | 1,193,261 |
| Dec 31, 2025 | 8.08 | 8.15 | 7.98 | 7.98 | 7.98 | -1.72% | 747,590 |
| Dec 30, 2025 | 8.08 | 8.23 | 8.08 | 8.12 | 8.11 | 0.50% | 979,989 |
| Dec 29, 2025 | 7.99 | 8.11 | 7.95 | 8.08 | 8.07 | 1.38% | 1,014,602 |
| Dec 24, 2025 | 8.00 | 8.07 | 7.97 | 7.97 | 7.96 | -0.75% | 652,198 |
| Dec 23, 2025 | 7.82 | 8.07 | 7.77 | 8.03 | 8.02 | 3.08% | 1,621,990 |
| Dec 22, 2025 | 7.74 | 7.81 | 7.69 | 7.79 | 7.78 | 2.10% | 1,495,001 |
| Dec 19, 2025 | 7.43 | 7.63 | 7.43 | 7.63 | 7.62 | 2.69% | 7,746,296 |
| Dec 18, 2025 | 7.60 | 7.65 | 7.42 | 7.43 | 7.42 | -1.59% | 1,187,724 |
| Dec 17, 2025 | 7.49 | 7.57 | 7.39 | 7.55 | 7.54 | 3.00% | 1,842,701 |
| Dec 16, 2025 | 7.60 | 7.64 | 7.32 | 7.33 | 7.32 | -4.93% | 3,441,204 |
| Dec 15, 2025 | 7.75 | 7.75 | 7.65 | 7.71 | 7.70 | -1.03% | 921,298 |
| Dec 12, 2025 | 7.67 | 7.83 | 7.62 | 7.79 | 7.78 | 1.30% | 1,837,704 |
| Dec 11, 2025 | 7.71 | 7.76 | 7.65 | 7.69 | 7.68 | -1.03% | 1,319,963 |
| Dec 10, 2025 | 7.77 | 7.81 | 7.64 | 7.77 | 7.76 | - | 1,408,944 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.73 | 7.77 | 7.76 | -2.63% | 1,246,446 |
| Dec 8, 2025 | 8.01 | 8.07 | 7.89 | 7.98 | 7.97 | -1.12% | 1,111,663 |
| Dec 5, 2025 | 8.12 | 8.19 | 8.06 | 8.07 | 8.06 | -0.62% | 1,329,720 |
| Dec 4, 2025 | 8.15 | 8.24 | 8.02 | 8.12 | 8.11 | 0.74% | 1,496,150 |
| Dec 3, 2025 | 7.81 | 8.32 | 7.79 | 8.06 | 8.05 | 3.73% | 2,831,002 |
| Dec 2, 2025 | 7.84 | 7.87 | 7.74 | 7.77 | 7.76 | -1.15% | 619,410 |
| Dec 1, 2025 | 7.85 | 7.96 | 7.84 | 7.86 | 7.85 | 0.64% | 1,939,309 |
| Nov 28, 2025 | 7.65 | 7.84 | 7.62 | 7.81 | 7.80 | 2.09% | 1,487,435 |
| Nov 27, 2025 | 7.47 | 7.68 | 7.47 | 7.65 | 7.62 | 1.19% | 706,609 |
| Nov 26, 2025 | 7.48 | 7.59 | 7.43 | 7.56 | 7.53 | 0.93% | 1,222,384 |
| Nov 25, 2025 | 7.65 | 7.76 | 7.40 | 7.49 | 7.46 | -3.35% | 1,707,007 |
| Nov 24, 2025 | 7.66 | 7.79 | 7.58 | 7.75 | 7.72 | 1.97% | 2,177,512 |
| Nov 21, 2025 | 7.34 | 7.62 | 7.27 | 7.60 | 7.57 | 3.40% | 3,017,096 |
| Nov 20, 2025 | 7.44 | 7.63 | 7.32 | 7.35 | 7.33 | -0.14% | 1,932,406 |
| Nov 19, 2025 | 7.16 | 7.38 | 7.15 | 7.36 | 7.34 | 1.24% | 1,161,318 |
| Nov 18, 2025 | 6.98 | 7.31 | 6.95 | 7.27 | 7.25 | 3.56% | 1,047,320 |
| Nov 17, 2025 | 6.95 | 7.14 | 6.94 | 7.02 | 7.00 | 0.72% | 1,200,536 |
| Nov 14, 2025 | 6.94 | 6.99 | 6.82 | 6.97 | 6.95 | 1.90% | 1,646,030 |
| Nov 13, 2025 | 6.99 | 7.06 | 6.79 | 6.84 | 6.82 | -1.72% | 1,192,261 |
| Nov 12, 2025 | 6.92 | 7.04 | 6.90 | 6.96 | 6.94 | 0.58% | 2,501,141 |
| Nov 11, 2025 | 6.84 | 6.95 | 6.84 | 6.92 | 6.90 | 1.47% | 1,782,375 |
| Nov 10, 2025 | 6.63 | 6.84 | 6.60 | 6.82 | 6.80 | 3.49% | 1,735,597 |
| Nov 7, 2025 | 6.38 | 6.60 | 6.24 | 6.59 | 6.57 | 3.78% | 1,484,977 |
| Nov 6, 2025 | 6.32 | 6.46 | 6.31 | 6.35 | 6.33 | 0.63% | 996,468 |
| Nov 5, 2025 | 6.10 | 6.34 | 6.10 | 6.31 | 6.29 | 3.27% | 1,551,119 |
| Nov 4, 2025 | 6.16 | 6.19 | 6.06 | 6.11 | 6.09 | -2.40% | 1,108,910 |
| Nov 3, 2025 | 6.25 | 6.28 | 6.17 | 6.26 | 6.24 | 0.48% | 872,513 |
| Oct 31, 2025 | 6.25 | 6.30 | 6.14 | 6.23 | 6.21 | 0.16% | 2,503,682 |
| Oct 30, 2025 | 6.16 | 6.31 | 6.12 | 6.22 | 6.19 | 0.65% | 1,119,649 |
| Oct 29, 2025 | 6.40 | 6.45 | 6.18 | 6.18 | 6.15 | -2.52% | 1,996,896 |
| Oct 28, 2025 | 6.38 | 6.41 | 6.31 | 6.34 | 6.31 | -0.63% | 1,879,750 |
| Oct 27, 2025 | 6.33 | 6.40 | 6.32 | 6.38 | 6.35 | 0.79% | 910,080 |
| Oct 24, 2025 | 6.40 | 6.45 | 6.33 | 6.33 | 6.30 | -0.94% | 1,055,942 |
| Oct 23, 2025 | 6.25 | 6.42 | 6.24 | 6.39 | 6.36 | 3.40% | 1,549,357 |
| Oct 22, 2025 | 6.07 | 6.22 | 6.07 | 6.18 | 6.15 | 1.81% | 1,394,236 |
| Oct 21, 2025 | 6.09 | 6.09 | 6.01 | 6.07 | 6.04 | -0.49% | 972,418 |
| Oct 20, 2025 | 6.03 | 6.12 | 5.99 | 6.10 | 6.07 | 1.16% | 1,095,414 |
| Oct 17, 2025 | 6.04 | 6.13 | 6.01 | 6.03 | 6.00 | 1.52% | 2,410,235 |
| Oct 16, 2025 | 6.06 | 6.10 | 5.93 | 5.94 | 5.91 | -1.66% | 1,071,994 |
| Oct 15, 2025 | 6.07 | 6.09 | 6.00 | 6.04 | 6.01 | 1.00% | 851,980 |