Tamarack Valley Energy Ltd. (TVE.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 3.7000 | 3.7200 | 3.6400 | 3.6800 | 3.6800 | 1,961,013 |
| 02 may 2024 | 3.6400 | 3.7500 | 3.6400 | 3.6800 | 3.6800 | 2,330,500 |
| 01 may 2024 | 3.7100 | 3.7200 | 3.5600 | 3.6100 | 3.6100 | 2,396,200 |
| 30 abr 2024 | 3.9000 | 3.9000 | 3.7200 | 3.7300 | 3.7300 | 2,780,900 |
| 29 abr 2024 | 3.9000 | 3.9300 | 3.8500 | 3.9300 | 3.9300 | 1,601,000 |
| 29 abr 2024 | 0.013 Dividendo | |||||
| 26 abr 2024 | 3.9200 | 3.9500 | 3.8700 | 3.9300 | 3.9170 | 1,265,100 |
| 25 abr 2024 | 3.8500 | 3.9200 | 3.8100 | 3.9200 | 3.9070 | 2,218,700 |
| 24 abr 2024 | 3.8800 | 3.9300 | 3.8500 | 3.8700 | 3.8572 | 1,185,000 |
| 23 abr 2024 | 3.8000 | 3.8900 | 3.7500 | 3.8700 | 3.8572 | 2,350,200 |
| 22 abr 2024 | 3.7500 | 3.8100 | 3.7100 | 3.7900 | 3.7775 | 1,914,500 |
| 19 abr 2024 | 3.7700 | 3.8700 | 3.7500 | 3.7700 | 3.7575 | 2,282,900 |
| 18 abr 2024 | 3.7500 | 3.8400 | 3.7500 | 3.7700 | 3.7575 | 1,523,400 |
| 17 abr 2024 | 3.8500 | 3.9200 | 3.7900 | 3.8000 | 3.7874 | 1,854,400 |
| 16 abr 2024 | 3.8000 | 3.9000 | 3.7200 | 3.8500 | 3.8373 | 3,644,900 |
| 15 abr 2024 | 4.0000 | 4.0200 | 3.8800 | 3.9100 | 3.8971 | 2,496,000 |
| 12 abr 2024 | 4.1500 | 4.1700 | 3.9900 | 4.0000 | 3.9868 | 2,003,200 |
| 11 abr 2024 | 4.1500 | 4.1700 | 4.0200 | 4.0300 | 4.0167 | 2,159,400 |
| 10 abr 2024 | 4.0900 | 4.1700 | 4.0900 | 4.1500 | 4.1363 | 2,233,600 |
| 09 abr 2024 | 4.1600 | 4.1800 | 4.0800 | 4.1000 | 4.0864 | 2,118,200 |
| 08 abr 2024 | 4.1000 | 4.2000 | 4.1000 | 4.1400 | 4.1263 | 1,881,800 |
| 05 abr 2024 | 4.1400 | 4.2000 | 4.1300 | 4.2000 | 4.1861 | 2,373,200 |
| 04 abr 2024 | 4.1200 | 4.1500 | 4.0700 | 4.1300 | 4.1163 | 2,228,100 |
| 03 abr 2024 | 3.9900 | 4.1400 | 3.9800 | 4.1300 | 4.1163 | 3,874,300 |
| 02 abr 2024 | 3.9200 | 3.9800 | 3.9000 | 3.9800 | 3.9668 | 2,859,300 |
| 01 abr 2024 | 3.8500 | 3.9000 | 3.8100 | 3.8700 | 3.8572 | 1,507,700 |
| 28 mar 2024 | 3.8100 | 3.8500 | 3.7800 | 3.8400 | 3.8273 | 1,790,900 |
| 27 mar 2024 | 3.6700 | 3.7900 | 3.6700 | 3.7900 | 3.7775 | 1,211,400 |
| 27 mar 2024 | 0.013 Dividendo | |||||
| 26 mar 2024 | 3.8100 | 3.8100 | 3.7000 | 3.7300 | 3.7047 | 3,134,700 |
| 25 mar 2024 | 3.7300 | 3.8300 | 3.7300 | 3.7700 | 3.7444 | 2,588,900 |
| 22 mar 2024 | 3.7500 | 3.7700 | 3.7000 | 3.7300 | 3.7047 | 2,541,500 |
| 21 mar 2024 | 3.7500 | 3.7900 | 3.7000 | 3.7200 | 3.6948 | 1,948,300 |
| 20 mar 2024 | 3.7400 | 3.8000 | 3.7300 | 3.7600 | 3.7345 | 2,763,300 |
| 19 mar 2024 | 3.7300 | 3.8200 | 3.7300 | 3.7700 | 3.7444 | 2,669,400 |
| 18 mar 2024 | 3.6900 | 3.7600 | 3.6600 | 3.7300 | 3.7047 | 2,795,900 |
| 15 mar 2024 | 3.6600 | 3.7700 | 3.6500 | 3.7000 | 3.6749 | 2,694,500 |
| 14 mar 2024 | 3.6400 | 3.7200 | 3.6000 | 3.7000 | 3.6749 | 2,950,100 |
| 13 mar 2024 | 3.5500 | 3.6100 | 3.5400 | 3.5800 | 3.5557 | 3,230,000 |
| 12 mar 2024 | 3.4700 | 3.4900 | 3.4300 | 3.4800 | 3.4564 | 898,900 |
| 11 mar 2024 | 3.4900 | 3.5100 | 3.4300 | 3.4600 | 3.4365 | 1,113,400 |
| 08 mar 2024 | 3.5300 | 3.5700 | 3.4700 | 3.4800 | 3.4564 | 1,772,700 |
| 07 mar 2024 | 3.6300 | 3.6500 | 3.5600 | 3.5700 | 3.5458 | 2,127,800 |
| 06 mar 2024 | 3.5900 | 3.6900 | 3.5700 | 3.6400 | 3.6153 | 4,521,300 |
| 05 mar 2024 | 3.5200 | 3.5700 | 3.5000 | 3.5600 | 3.5359 | 2,161,400 |
| 04 mar 2024 | 3.5200 | 3.5600 | 3.4900 | 3.5100 | 3.4862 | 4,919,500 |
| 01 mar 2024 | 3.4300 | 3.5200 | 3.4000 | 3.4900 | 3.4663 | 7,627,600 |
| 29 feb 2024 | 3.3500 | 3.4400 | 3.3300 | 3.3600 | 3.3372 | 3,428,400 |
| 28 feb 2024 | 3.3700 | 3.4500 | 3.3100 | 3.3300 | 3.3074 | 2,127,800 |
| 28 feb 2024 | 0.013 Dividendo | |||||
| 27 feb 2024 | 3.3500 | 3.3800 | 3.3400 | 3.3700 | 3.3342 | 2,532,800 |
| 26 feb 2024 | 3.2500 | 3.3400 | 3.2200 | 3.3400 | 3.3046 | 1,477,900 |
| 23 feb 2024 | 3.2300 | 3.2500 | 3.1900 | 3.2400 | 3.2056 | 1,191,100 |
| 22 feb 2024 | 3.2500 | 3.2900 | 3.2100 | 3.2900 | 3.2551 | 1,981,200 |
| 21 feb 2024 | 3.1300 | 3.2700 | 3.1300 | 3.2600 | 3.2254 | 2,795,000 |
| 20 feb 2024 | 3.2000 | 3.2100 | 3.1000 | 3.1200 | 3.0869 | 1,703,600 |
| 16 feb 2024 | 3.1300 | 3.1700 | 3.0900 | 3.1600 | 3.1265 | 2,105,900 |
| 15 feb 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1300 | 3.0968 | 3,214,300 |
| 14 feb 2024 | 3.0800 | 3.1500 | 3.0400 | 3.0500 | 3.0176 | 1,463,900 |
| 13 feb 2024 | 3.1500 | 3.1500 | 3.0200 | 3.0500 | 3.0176 | 2,135,600 |
| 12 feb 2024 | 3.0300 | 3.1500 | 3.0300 | 3.1300 | 3.0968 | 1,798,400 |
| 09 feb 2024 | 3.1300 | 3.1500 | 3.0500 | 3.0700 | 3.0374 | 1,350,800 |
| 08 feb 2024 | 3.0200 | 3.1300 | 3.0200 | 3.1300 | 3.0968 | 1,784,900 |
| 07 feb 2024 | 3.0400 | 3.0400 | 2.9500 | 3.0200 | 2.9879 | 2,425,900 |
| 06 feb 2024 | 2.9500 | 3.0200 | 2.9300 | 2.9900 | 2.9583 | 2,039,900 |
| 05 feb 2024 | 2.9900 | 3.0100 | 2.9000 | 2.9300 | 2.8989 | 1,745,400 |
| 02 feb 2024 | 3.0300 | 3.0800 | 3.0000 | 3.0000 | 2.9682 | 1,643,000 |
| 01 feb 2024 | 3.1000 | 3.1800 | 3.0700 | 3.0700 | 3.0374 | 2,782,900 |
| 31 ene 2024 | 3.1900 | 3.1900 | 3.0800 | 3.0900 | 3.0572 | 2,601,200 |
| 30 ene 2024 | 3.1600 | 3.2100 | 3.1400 | 3.1800 | 3.1463 | 2,188,100 |
| 30 ene 2024 | 0.013 Dividendo | |||||
| 29 ene 2024 | 3.1700 | 3.2000 | 3.1200 | 3.1600 | 3.1136 | 1,385,400 |
| 26 ene 2024 | 3.2700 | 3.2900 | 3.1500 | 3.2000 | 3.1530 | 1,508,400 |
| 25 ene 2024 | 3.1800 | 3.2300 | 3.1200 | 3.2300 | 3.1826 | 1,949,100 |
| 24 ene 2024 | 3.1600 | 3.2100 | 3.1200 | 3.1300 | 3.0840 | 1,715,800 |
| 23 ene 2024 | 3.0200 | 3.1700 | 3.0200 | 3.1200 | 3.0742 | 2,137,600 |
| 22 ene 2024 | 2.9600 | 3.0900 | 2.9300 | 3.0700 | 3.0249 | 2,287,600 |
| 19 ene 2024 | 2.9800 | 3.0200 | 2.9200 | 2.9700 | 2.9264 | 1,582,500 |
| 18 ene 2024 | 3.0000 | 3.0100 | 2.9500 | 2.9700 | 2.9264 | 1,272,000 |
| 17 ene 2024 | 3.0000 | 3.0300 | 2.9700 | 2.9900 | 2.9461 | 1,595,200 |
| 16 ene 2024 | 3.0700 | 3.1000 | 3.0100 | 3.0300 | 2.9855 | 3,395,300 |
| 15 ene 2024 | 3.0200 | 3.1000 | 3.0100 | 3.0900 | 3.0446 | 1,303,000 |
| 12 ene 2024 | 3.0800 | 3.1400 | 3.0100 | 3.0400 | 2.9954 | 2,695,300 |
| 11 ene 2024 | 3.0600 | 3.0800 | 3.0100 | 3.0200 | 2.9757 | 1,724,500 |
| 10 ene 2024 | 3.0400 | 3.0800 | 3.0200 | 3.0300 | 2.9855 | 1,340,400 |
| 09 ene 2024 | 3.0700 | 3.0800 | 3.0300 | 3.0400 | 2.9954 | 1,523,300 |
| 08 ene 2024 | 3.0900 | 3.0900 | 3.0200 | 3.0700 | 3.0249 | 2,204,800 |
| 05 ene 2024 | 3.1300 | 3.1800 | 3.0900 | 3.1800 | 3.1333 | 1,910,900 |
| 04 ene 2024 | 3.1900 | 3.2000 | 3.0900 | 3.1100 | 3.0643 | 1,838,500 |
| 03 ene 2024 | 3.0800 | 3.1900 | 3.0700 | 3.1500 | 3.1037 | 1,890,800 |
| 02 ene 2024 | 3.1100 | 3.1600 | 3.0700 | 3.0700 | 3.0249 | 2,142,800 |
| 29 dic 2023 | 3.1000 | 3.1100 | 3.0600 | 3.0700 | 3.0249 | 1,393,800 |
| 28 dic 2023 | 3.1300 | 3.1500 | 3.0800 | 3.0800 | 3.0348 | 1,128,200 |
| 28 dic 2023 | 0.013 Dividendo | |||||
| 27 dic 2023 | 3.1300 | 3.2300 | 3.1300 | 3.1500 | 3.0909 | 1,732,900 |
| 22 dic 2023 | 3.1700 | 3.2300 | 3.1700 | 3.1900 | 3.1302 | 2,171,600 |
| 21 dic 2023 | 3.1400 | 3.2000 | 3.1300 | 3.1600 | 3.1008 | 2,297,100 |
| 20 dic 2023 | 3.1800 | 3.2500 | 3.1500 | 3.1500 | 3.0909 | 2,403,200 |
| 19 dic 2023 | 3.0700 | 3.1700 | 3.0700 | 3.1700 | 3.1106 | 2,053,500 |
| 18 dic 2023 | 3.0800 | 3.1300 | 3.0400 | 3.0600 | 3.0026 | 2,331,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.