Tamarack Valley Energy Ltd. (TSX:TVE)
Canada
· Delayed Price · Currency is CAD 12.82
+0.43 (3.47%)
Apr 28, 2026, 4:00 PM EST
Tamarack Valley Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.50 | 13.16 | 12.49 | 12.82 | 12.82 | 3.47% | 3,026,576 |
| Apr 27, 2026 | 12.10 | 12.45 | 12.10 | 12.39 | 12.39 | 4.29% | 2,707,661 |
| Apr 24, 2026 | 12.03 | 12.08 | 11.85 | 11.88 | 11.88 | -1.41% | 1,574,019 |
| Apr 23, 2026 | 11.83 | 12.08 | 11.82 | 12.05 | 12.05 | 2.12% | 2,158,708 |
| Apr 22, 2026 | 11.46 | 11.82 | 11.40 | 11.80 | 11.80 | 3.69% | 1,829,249 |
| Apr 21, 2026 | 11.15 | 11.39 | 11.14 | 11.38 | 11.38 | 2.34% | 1,574,234 |
| Apr 20, 2026 | 10.98 | 11.22 | 10.90 | 11.12 | 11.12 | 1.83% | 1,986,877 |
| Apr 17, 2026 | 10.66 | 10.96 | 10.39 | 10.92 | 10.92 | -2.67% | 3,910,348 |
| Apr 16, 2026 | 11.09 | 11.31 | 11.09 | 11.22 | 11.22 | 0.99% | 1,652,624 |
| Apr 15, 2026 | 11.01 | 11.24 | 10.99 | 11.11 | 11.11 | 0.63% | 1,252,054 |
| Apr 14, 2026 | 11.27 | 11.34 | 11.04 | 11.04 | 11.04 | -3.16% | 2,095,625 |
| Apr 13, 2026 | 11.15 | 11.53 | 11.09 | 11.40 | 11.40 | 4.40% | 3,005,524 |
| Apr 10, 2026 | 10.65 | 10.96 | 10.65 | 10.92 | 10.92 | 2.25% | 1,869,676 |
| Apr 9, 2026 | 10.91 | 11.12 | 10.56 | 10.68 | 10.68 | -0.47% | 1,610,330 |
| Apr 8, 2026 | 10.68 | 10.86 | 10.30 | 10.73 | 10.73 | -7.10% | 3,097,874 |
| Apr 7, 2026 | 11.55 | 11.74 | 11.44 | 11.55 | 11.55 | 0.79% | 1,935,678 |
| Apr 6, 2026 | 11.29 | 11.47 | 11.06 | 11.46 | 11.46 | 2.41% | 2,038,593 |
| Apr 2, 2026 | 11.14 | 11.51 | 11.10 | 11.19 | 11.19 | 4.19% | 5,119,466 |
| Apr 1, 2026 | 11.10 | 11.28 | 10.71 | 10.74 | 10.74 | -6.61% | 3,429,984 |
| Mar 31, 2026 | 11.49 | 11.85 | 11.17 | 11.50 | 11.50 | 0.09% | 2,405,633 |
| Mar 30, 2026 | 11.76 | 12.00 | 11.39 | 11.49 | 11.49 | -1.54% | 2,898,170 |
| Mar 27, 2026 | 11.25 | 11.71 | 11.22 | 11.67 | 11.67 | 4.20% | 2,310,101 |
| Mar 26, 2026 | 11.13 | 11.40 | 11.10 | 11.20 | 11.20 | 1.45% | 2,449,814 |
| Mar 25, 2026 | 10.94 | 11.12 | 10.86 | 11.04 | 11.04 | 0.36% | 2,550,816 |
| Mar 24, 2026 | 10.91 | 11.35 | 10.90 | 11.00 | 11.00 | 0.92% | 1,926,512 |
| Mar 23, 2026 | 10.90 | 11.12 | 10.62 | 10.90 | 10.90 | -2.94% | 2,392,159 |
| Mar 20, 2026 | 11.25 | 11.47 | 11.06 | 11.23 | 11.23 | 0.45% | 10,435,273 |
| Mar 19, 2026 | 11.00 | 11.33 | 10.92 | 11.18 | 11.18 | 2.10% | 2,872,486 |
| Mar 18, 2026 | 10.95 | 11.05 | 10.86 | 10.95 | 10.95 | 0.37% | 2,462,204 |
| Mar 17, 2026 | 10.64 | 11.07 | 10.63 | 10.91 | 10.91 | 2.63% | 2,574,180 |
| Mar 16, 2026 | 10.58 | 10.83 | 10.55 | 10.63 | 10.63 | -0.84% | 2,157,480 |
| Mar 13, 2026 | 10.98 | 11.03 | 10.70 | 10.72 | 10.72 | -2.63% | 2,700,672 |
| Mar 12, 2026 | 10.85 | 11.12 | 10.80 | 11.01 | 10.97 | 2.32% | 3,514,050 |
| Mar 11, 2026 | 10.55 | 10.82 | 10.49 | 10.76 | 10.72 | 2.38% | 2,047,573 |
| Mar 10, 2026 | 10.30 | 10.56 | 10.26 | 10.51 | 10.47 | 1.84% | 2,322,996 |
| Mar 9, 2026 | 10.33 | 10.50 | 10.05 | 10.32 | 10.28 | 1.38% | 2,135,770 |
| Mar 6, 2026 | 10.32 | 10.55 | 10.16 | 10.18 | 10.14 | -0.20% | 3,078,066 |
| Mar 5, 2026 | 10.25 | 10.34 | 10.08 | 10.20 | 10.16 | - | 3,736,231 |
| Mar 4, 2026 | 10.05 | 10.27 | 10.03 | 10.20 | 10.16 | 0.59% | 1,929,081 |
| Mar 3, 2026 | 10.50 | 10.68 | 10.03 | 10.14 | 10.10 | -2.59% | 2,407,446 |
| Mar 2, 2026 | 10.70 | 10.88 | 10.18 | 10.41 | 10.37 | 2.16% | 3,350,627 |
| Feb 27, 2026 | 9.86 | 10.33 | 9.86 | 10.19 | 10.15 | 4.62% | 3,786,827 |
| Feb 26, 2026 | 9.40 | 9.75 | 9.18 | 9.74 | 9.70 | 2.20% | 2,286,674 |
| Feb 25, 2026 | 9.81 | 9.83 | 9.47 | 9.53 | 9.50 | -1.85% | 1,894,625 |
| Feb 24, 2026 | 9.75 | 9.89 | 9.61 | 9.71 | 9.67 | -0.31% | 2,022,973 |
| Feb 23, 2026 | 9.82 | 9.91 | 9.68 | 9.74 | 9.70 | -0.31% | 1,017,139 |
| Feb 20, 2026 | 9.85 | 9.94 | 9.63 | 9.77 | 9.73 | -1.21% | 1,111,455 |
| Feb 19, 2026 | 9.80 | 10.05 | 9.76 | 9.89 | 9.85 | 2.06% | 2,285,193 |
| Feb 18, 2026 | 9.60 | 9.75 | 9.53 | 9.69 | 9.65 | 2.43% | 3,521,329 |
| Feb 17, 2026 | 9.49 | 9.66 | 9.26 | 9.46 | 9.43 | -1.36% | 1,958,576 |
| Feb 13, 2026 | 9.34 | 9.60 | 9.20 | 9.59 | 9.56 | 3.01% | 1,554,244 |
| Feb 12, 2026 | 9.81 | 9.85 | 9.27 | 9.31 | 9.28 | -5.29% | 1,789,972 |
| Feb 11, 2026 | 9.60 | 9.93 | 9.53 | 9.83 | 9.79 | 4.24% | 1,511,768 |
| Feb 10, 2026 | 9.59 | 9.61 | 9.34 | 9.43 | 9.40 | -1.15% | 1,555,567 |
| Feb 9, 2026 | 9.61 | 9.69 | 9.49 | 9.54 | 9.51 | -0.52% | 1,089,995 |
| Feb 6, 2026 | 9.28 | 9.65 | 9.28 | 9.59 | 9.56 | 3.79% | 1,057,282 |
| Feb 5, 2026 | 9.41 | 9.59 | 9.19 | 9.24 | 9.21 | -3.04% | 1,384,568 |
| Feb 4, 2026 | 9.39 | 9.56 | 9.32 | 9.53 | 9.50 | 1.93% | 1,824,615 |
| Feb 3, 2026 | 9.19 | 9.44 | 9.09 | 9.35 | 9.32 | 2.63% | 2,125,419 |
| Feb 2, 2026 | 8.21 | 9.17 | 8.19 | 9.11 | 9.08 | -1.09% | 2,779,073 |
| Jan 30, 2026 | 9.46 | 9.53 | 9.19 | 9.21 | 9.18 | -3.05% | 1,319,559 |
| Jan 29, 2026 | 9.74 | 9.76 | 9.45 | 9.50 | 9.47 | 0.21% | 1,434,848 |
| Jan 28, 2026 | 9.35 | 9.60 | 9.34 | 9.48 | 9.45 | 1.94% | 3,362,166 |
| Jan 27, 2026 | 8.81 | 9.31 | 8.81 | 9.30 | 9.27 | 5.20% | 2,906,328 |
| Jan 26, 2026 | 8.83 | 8.88 | 8.68 | 8.84 | 8.81 | 0.68% | 884,439 |
| Jan 23, 2026 | 9.00 | 9.15 | 8.73 | 8.78 | 8.75 | -1.13% | 1,926,675 |
| Jan 22, 2026 | 8.75 | 8.89 | 8.65 | 8.88 | 8.85 | 1.37% | 2,116,018 |
| Jan 21, 2026 | 8.51 | 8.77 | 8.49 | 8.76 | 8.73 | 4.29% | 1,837,918 |
| Jan 20, 2026 | 8.45 | 8.60 | 8.35 | 8.40 | 8.37 | -0.24% | 1,610,578 |
| Jan 19, 2026 | 8.29 | 8.46 | 8.27 | 8.42 | 8.39 | 1.08% | 491,325 |
| Jan 16, 2026 | 8.40 | 8.49 | 8.31 | 8.33 | 8.30 | 0.24% | 1,257,226 |
| Jan 15, 2026 | 8.05 | 8.37 | 7.96 | 8.31 | 8.28 | 1.84% | 2,847,293 |
| Jan 14, 2026 | 8.04 | 8.26 | 8.04 | 8.16 | 8.13 | 1.87% | 1,887,963 |
| Jan 13, 2026 | 7.86 | 8.02 | 7.82 | 8.01 | 7.98 | 3.22% | 1,716,978 |
| Jan 12, 2026 | 7.72 | 7.78 | 7.66 | 7.76 | 7.73 | 0.13% | 1,739,524 |
| Jan 9, 2026 | 7.70 | 7.75 | 7.67 | 7.75 | 7.72 | 1.31% | 1,365,173 |
| Jan 8, 2026 | 7.50 | 7.69 | 7.50 | 7.65 | 7.62 | 1.59% | 1,294,023 |
| Jan 7, 2026 | 7.56 | 7.67 | 7.43 | 7.53 | 7.50 | -1.18% | 2,241,610 |
| Jan 6, 2026 | 7.77 | 7.78 | 7.56 | 7.62 | 7.59 | -0.65% | 1,234,957 |
| Jan 5, 2026 | 7.75 | 7.83 | 7.48 | 7.67 | 7.64 | -4.72% | 2,939,057 |
| Jan 2, 2026 | 7.98 | 8.08 | 7.89 | 8.05 | 8.02 | 0.88% | 1,193,261 |
| Dec 31, 2025 | 8.08 | 8.15 | 7.98 | 7.98 | 7.95 | -1.72% | 747,590 |
| Dec 30, 2025 | 8.08 | 8.23 | 8.08 | 8.12 | 8.08 | 0.50% | 979,989 |
| Dec 29, 2025 | 7.99 | 8.11 | 7.95 | 8.08 | 8.04 | 1.38% | 1,014,602 |
| Dec 24, 2025 | 8.00 | 8.07 | 7.97 | 7.97 | 7.93 | -0.75% | 652,198 |
| Dec 23, 2025 | 7.82 | 8.07 | 7.77 | 8.03 | 7.99 | 3.08% | 1,621,990 |
| Dec 22, 2025 | 7.74 | 7.81 | 7.69 | 7.79 | 7.75 | 2.10% | 1,495,001 |
| Dec 19, 2025 | 7.43 | 7.63 | 7.43 | 7.63 | 7.59 | 2.69% | 7,746,296 |
| Dec 18, 2025 | 7.60 | 7.65 | 7.42 | 7.43 | 7.39 | -1.59% | 1,187,724 |
| Dec 17, 2025 | 7.49 | 7.57 | 7.39 | 7.55 | 7.51 | 3.00% | 1,842,701 |
| Dec 16, 2025 | 7.60 | 7.64 | 7.32 | 7.33 | 7.29 | -4.93% | 3,441,204 |
| Dec 15, 2025 | 7.75 | 7.75 | 7.65 | 7.71 | 7.67 | -1.03% | 921,298 |
| Dec 12, 2025 | 7.67 | 7.83 | 7.62 | 7.79 | 7.75 | 1.30% | 1,837,704 |
| Dec 11, 2025 | 7.71 | 7.76 | 7.65 | 7.69 | 7.65 | -1.03% | 1,319,963 |
| Dec 10, 2025 | 7.77 | 7.81 | 7.64 | 7.77 | 7.73 | - | 1,408,944 |
| Dec 9, 2025 | 8.00 | 8.00 | 7.73 | 7.77 | 7.73 | -2.63% | 1,246,446 |
| Dec 8, 2025 | 8.01 | 8.07 | 7.89 | 7.98 | 7.94 | -1.12% | 1,111,663 |
| Dec 5, 2025 | 8.12 | 8.19 | 8.06 | 8.07 | 8.03 | -0.62% | 1,329,720 |
| Dec 4, 2025 | 8.15 | 8.24 | 8.02 | 8.12 | 8.08 | 0.74% | 1,496,150 |
| Dec 3, 2025 | 7.81 | 8.32 | 7.79 | 8.06 | 8.02 | 3.73% | 2,831,002 |