Tamarack Valley Energy Ltd. (TSX:TVE)
Canada
· Delayed Price · Currency is CAD 8.07
-0.05 (-0.62%)
At close: Dec 5, 2025
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.12 | 8.19 | 8.06 | 8.07 | 8.07 | -0.62% | 1,329,720 |
| Dec 4, 2025 | 8.15 | 8.24 | 8.02 | 8.12 | 8.12 | 0.74% | 1,496,150 |
| Dec 3, 2025 | 7.81 | 8.32 | 7.79 | 8.06 | 8.06 | 3.73% | 2,831,002 |
| Dec 2, 2025 | 7.84 | 7.87 | 7.74 | 7.77 | 7.77 | -1.15% | 619,410 |
| Dec 1, 2025 | 7.85 | 7.96 | 7.84 | 7.86 | 7.86 | 0.64% | 1,939,309 |
| Nov 28, 2025 | 7.65 | 7.84 | 7.62 | 7.81 | 7.81 | 2.09% | 1,487,435 |
| Nov 27, 2025 | 7.47 | 7.68 | 7.47 | 7.65 | 7.64 | 1.19% | 706,609 |
| Nov 26, 2025 | 7.48 | 7.59 | 7.43 | 7.56 | 7.55 | 0.93% | 1,222,384 |
| Nov 25, 2025 | 7.65 | 7.76 | 7.40 | 7.49 | 7.48 | -3.35% | 1,707,007 |
| Nov 24, 2025 | 7.66 | 7.79 | 7.58 | 7.75 | 7.74 | 1.97% | 2,177,512 |
| Nov 21, 2025 | 7.34 | 7.62 | 7.27 | 7.60 | 7.59 | 3.40% | 3,017,096 |
| Nov 20, 2025 | 7.44 | 7.63 | 7.32 | 7.35 | 7.34 | -0.14% | 1,932,406 |
| Nov 19, 2025 | 7.16 | 7.38 | 7.15 | 7.36 | 7.35 | 1.24% | 1,161,318 |
| Nov 18, 2025 | 6.98 | 7.31 | 6.95 | 7.27 | 7.26 | 3.56% | 1,047,320 |
| Nov 17, 2025 | 6.95 | 7.14 | 6.94 | 7.02 | 7.01 | 0.72% | 1,200,536 |
| Nov 14, 2025 | 6.94 | 6.99 | 6.82 | 6.97 | 6.96 | 1.90% | 1,646,030 |
| Nov 13, 2025 | 6.99 | 7.06 | 6.79 | 6.84 | 6.83 | -1.72% | 1,192,261 |
| Nov 12, 2025 | 6.92 | 7.04 | 6.90 | 6.96 | 6.95 | 0.58% | 2,501,141 |
| Nov 11, 2025 | 6.84 | 6.95 | 6.84 | 6.92 | 6.91 | 1.47% | 1,782,375 |
| Nov 10, 2025 | 6.63 | 6.84 | 6.60 | 6.82 | 6.81 | 3.49% | 1,735,597 |
| Nov 7, 2025 | 6.38 | 6.60 | 6.24 | 6.59 | 6.58 | 3.78% | 1,484,977 |
| Nov 6, 2025 | 6.32 | 6.46 | 6.31 | 6.35 | 6.34 | 0.63% | 996,468 |
| Nov 5, 2025 | 6.10 | 6.34 | 6.10 | 6.31 | 6.30 | 3.27% | 1,551,119 |
| Nov 4, 2025 | 6.16 | 6.19 | 6.06 | 6.11 | 6.10 | -2.40% | 1,108,910 |
| Nov 3, 2025 | 6.25 | 6.28 | 6.17 | 6.26 | 6.25 | 0.48% | 872,513 |
| Oct 31, 2025 | 6.25 | 6.30 | 6.14 | 6.23 | 6.22 | 0.16% | 2,503,682 |
| Oct 30, 2025 | 6.16 | 6.31 | 6.12 | 6.22 | 6.20 | 0.65% | 1,119,649 |
| Oct 29, 2025 | 6.40 | 6.45 | 6.18 | 6.18 | 6.16 | -2.52% | 1,996,896 |
| Oct 28, 2025 | 6.38 | 6.41 | 6.31 | 6.34 | 6.32 | -0.63% | 1,879,750 |
| Oct 27, 2025 | 6.33 | 6.40 | 6.32 | 6.38 | 6.36 | 0.79% | 910,080 |
| Oct 24, 2025 | 6.40 | 6.45 | 6.33 | 6.33 | 6.31 | -0.94% | 1,055,942 |
| Oct 23, 2025 | 6.25 | 6.42 | 6.24 | 6.39 | 6.37 | 3.40% | 1,549,357 |
| Oct 22, 2025 | 6.07 | 6.22 | 6.07 | 6.18 | 6.16 | 1.81% | 1,394,236 |
| Oct 21, 2025 | 6.09 | 6.09 | 6.01 | 6.07 | 6.05 | -0.49% | 972,418 |
| Oct 20, 2025 | 6.03 | 6.12 | 5.99 | 6.10 | 6.08 | 1.16% | 1,095,414 |
| Oct 17, 2025 | 6.04 | 6.13 | 6.01 | 6.03 | 6.01 | 1.52% | 2,410,235 |
| Oct 16, 2025 | 6.06 | 6.10 | 5.93 | 5.94 | 5.92 | -1.66% | 1,071,994 |
| Oct 15, 2025 | 6.07 | 6.09 | 6.00 | 6.04 | 6.02 | 1.00% | 851,980 |
| Oct 14, 2025 | 5.94 | 6.02 | 5.94 | 5.98 | 5.96 | 0.34% | 4,374,729 |
| Oct 10, 2025 | 6.13 | 6.15 | 5.95 | 5.96 | 5.94 | -3.72% | 1,745,555 |
| Oct 9, 2025 | 6.34 | 6.44 | 6.16 | 6.19 | 6.17 | -2.37% | 1,625,496 |
| Oct 8, 2025 | 6.23 | 6.36 | 6.19 | 6.34 | 6.32 | 2.26% | 1,303,590 |
| Oct 7, 2025 | 6.15 | 6.22 | 6.14 | 6.20 | 6.18 | 0.16% | 1,023,654 |
| Oct 6, 2025 | 6.14 | 6.23 | 6.14 | 6.19 | 6.17 | 1.14% | 935,343 |
| Oct 3, 2025 | 6.10 | 6.14 | 6.08 | 6.12 | 6.10 | 1.16% | 1,263,670 |
| Oct 2, 2025 | 6.10 | 6.14 | 6.05 | 6.05 | 6.03 | -0.82% | 1,990,652 |
| Oct 1, 2025 | 6.01 | 6.12 | 5.97 | 6.10 | 6.08 | 0.83% | 1,729,671 |
| Sep 30, 2025 | 6.05 | 6.09 | 5.99 | 6.05 | 6.03 | -0.49% | 1,372,149 |
| Sep 29, 2025 | 6.11 | 6.17 | 6.02 | 6.08 | 6.06 | -1.14% | 1,023,146 |
| Sep 26, 2025 | 6.09 | 6.20 | 6.09 | 6.15 | 6.11 | 0.82% | 1,724,367 |
| Sep 25, 2025 | 6.04 | 6.15 | 5.99 | 6.10 | 6.06 | 0.99% | 1,114,890 |
| Sep 24, 2025 | 6.08 | 6.12 | 6.02 | 6.04 | 6.00 | 0.50% | 1,989,287 |
| Sep 23, 2025 | 6.03 | 6.17 | 5.99 | 6.01 | 5.97 | 0.17% | 1,140,966 |
| Sep 22, 2025 | 5.85 | 6.04 | 5.84 | 6.00 | 5.96 | 1.87% | 2,115,996 |
| Sep 19, 2025 | 6.00 | 6.03 | 5.87 | 5.89 | 5.86 | -2.16% | 8,472,867 |
| Sep 18, 2025 | 6.14 | 6.18 | 6.01 | 6.02 | 5.98 | -1.47% | 2,077,967 |
| Sep 17, 2025 | 5.88 | 6.17 | 5.88 | 6.11 | 6.07 | 3.38% | 4,533,162 |
| Sep 16, 2025 | 5.75 | 5.95 | 5.75 | 5.91 | 5.88 | 3.14% | 2,806,307 |
| Sep 15, 2025 | 5.71 | 5.77 | 5.69 | 5.73 | 5.70 | 0.35% | 2,469,476 |
| Sep 12, 2025 | 5.71 | 5.75 | 5.68 | 5.71 | 5.68 | 0.35% | 1,026,671 |
| Sep 11, 2025 | 5.71 | 5.75 | 5.62 | 5.69 | 5.66 | -1.39% | 2,324,021 |
| Sep 10, 2025 | 5.47 | 5.78 | 5.47 | 5.77 | 5.74 | 5.48% | 3,526,228 |
| Sep 9, 2025 | 5.30 | 5.48 | 5.30 | 5.47 | 5.44 | 3.40% | 1,711,743 |
| Sep 8, 2025 | 5.20 | 5.31 | 5.20 | 5.29 | 5.26 | 1.93% | 1,541,234 |
| Sep 5, 2025 | 5.24 | 5.27 | 5.18 | 5.19 | 5.16 | -2.26% | 1,633,288 |
| Sep 4, 2025 | 5.26 | 5.33 | 5.23 | 5.31 | 5.28 | 0.38% | 1,044,742 |
| Sep 3, 2025 | 5.45 | 5.47 | 5.27 | 5.29 | 5.26 | -3.11% | 1,486,818 |
| Sep 2, 2025 | 5.35 | 5.49 | 5.32 | 5.46 | 5.43 | 1.30% | 1,242,817 |
| Aug 29, 2025 | 5.39 | 5.41 | 5.36 | 5.39 | 5.36 | -0.55% | 910,835 |
| Aug 28, 2025 | 5.44 | 5.44 | 5.38 | 5.42 | 5.38 | - | 1,020,553 |
| Aug 27, 2025 | 5.39 | 5.43 | 5.36 | 5.42 | 5.38 | 0.56% | 929,715 |
| Aug 26, 2025 | 5.43 | 5.44 | 5.36 | 5.39 | 5.35 | -1.28% | 2,926,471 |
| Aug 25, 2025 | 5.48 | 5.48 | 5.42 | 5.46 | 5.42 | -0.55% | 1,036,715 |
| Aug 22, 2025 | 5.40 | 5.53 | 5.39 | 5.49 | 5.45 | 1.86% | 2,298,682 |
| Aug 21, 2025 | 5.19 | 5.42 | 5.19 | 5.39 | 5.35 | 3.45% | 1,653,105 |
| Aug 20, 2025 | 5.23 | 5.29 | 5.20 | 5.21 | 5.17 | -0.76% | 1,330,217 |
| Aug 19, 2025 | 5.35 | 5.38 | 5.23 | 5.25 | 5.21 | -2.23% | 1,171,448 |
| Aug 18, 2025 | 5.30 | 5.38 | 5.27 | 5.37 | 5.33 | 0.75% | 1,235,952 |
| Aug 15, 2025 | 5.27 | 5.34 | 5.24 | 5.33 | 5.29 | 0.57% | 699,382 |
| Aug 14, 2025 | 5.28 | 5.31 | 5.23 | 5.30 | 5.26 | 0.19% | 2,656,999 |
| Aug 13, 2025 | 5.37 | 5.41 | 5.25 | 5.29 | 5.25 | -1.86% | 1,446,395 |
| Aug 12, 2025 | 5.30 | 5.42 | 5.30 | 5.39 | 5.35 | 1.32% | 818,836 |
| Aug 11, 2025 | 5.33 | 5.36 | 5.26 | 5.32 | 5.28 | -0.37% | 938,447 |
| Aug 8, 2025 | 5.34 | 5.37 | 5.28 | 5.34 | 5.30 | - | 917,009 |
| Aug 7, 2025 | 5.38 | 5.43 | 5.33 | 5.34 | 5.30 | -0.37% | 748,856 |
| Aug 6, 2025 | 5.42 | 5.55 | 5.33 | 5.36 | 5.32 | -0.74% | 2,533,481 |
| Aug 5, 2025 | 5.29 | 5.41 | 5.26 | 5.40 | 5.36 | 1.69% | 1,114,822 |
| Aug 1, 2025 | 5.35 | 5.45 | 5.27 | 5.31 | 5.27 | -2.39% | 1,679,655 |
| Jul 31, 2025 | 5.46 | 5.52 | 5.43 | 5.44 | 5.40 | -0.55% | 1,659,661 |
| Jul 30, 2025 | 5.35 | 5.53 | 5.34 | 5.47 | 5.41 | 2.63% | 3,948,884 |
| Jul 29, 2025 | 5.28 | 5.34 | 5.27 | 5.33 | 5.27 | 0.95% | 1,889,481 |
| Jul 28, 2025 | 5.21 | 5.28 | 5.21 | 5.28 | 5.22 | 2.13% | 2,126,348 |
| Jul 25, 2025 | 5.21 | 5.26 | 5.16 | 5.17 | 5.12 | -1.15% | 929,437 |
| Jul 24, 2025 | 5.18 | 5.25 | 5.13 | 5.23 | 5.18 | 1.36% | 2,786,276 |
| Jul 23, 2025 | 5.10 | 5.18 | 5.09 | 5.16 | 5.11 | 1.38% | 2,634,210 |
| Jul 22, 2025 | 5.05 | 5.11 | 4.99 | 5.09 | 5.04 | 0.39% | 2,836,763 |
| Jul 21, 2025 | 5.07 | 5.11 | 5.00 | 5.07 | 5.02 | - | 1,513,007 |
| Jul 18, 2025 | 4.99 | 5.08 | 4.98 | 5.07 | 5.02 | 2.01% | 1,380,585 |
| Jul 17, 2025 | 4.90 | 4.99 | 4.86 | 4.97 | 4.92 | 1.43% | 977,275 |
| Jul 16, 2025 | 4.95 | 4.97 | 4.85 | 4.90 | 4.85 | -1.01% | 1,433,866 |