TSXV - Delayed Quote CAD
Alvopetro Energy Ltd. (ALV.V)
5.89
-0.03
(-0.51%)
At close: May 23 at 3:59:32 PM EDT
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 23, 2025 | 5.94 | 5.96 | 5.87 | 5.89 | 5.89 | 33,000 |
| May 22, 2025 | 5.98 | 6.00 | 5.90 | 5.92 | 5.92 | 65,600 |
| May 21, 2025 | 6.04 | 6.04 | 5.99 | 6.00 | 6.00 | 33,500 |
| May 20, 2025 | 6.00 | 6.02 | 5.96 | 6.01 | 6.01 | 50,500 |
| May 16, 2025 | 5.99 | 5.99 | 5.90 | 5.97 | 5.97 | 13,100 |
| May 15, 2025 | 5.70 | 5.99 | 5.67 | 5.99 | 5.99 | 30,800 |
| May 14, 2025 | 5.57 | 5.70 | 5.56 | 5.70 | 5.70 | 16,100 |
| May 13, 2025 | 5.50 | 5.57 | 5.50 | 5.57 | 5.57 | 7,800 |
| May 12, 2025 | 5.40 | 5.48 | 5.40 | 5.48 | 5.48 | 9,100 |
| May 9, 2025 | 5.32 | 5.44 | 5.32 | 5.44 | 5.44 | 2,500 |
| May 8, 2025 | 5.40 | 5.40 | 5.28 | 5.32 | 5.32 | 4,900 |
| May 7, 2025 | 5.39 | 5.45 | 5.39 | 5.40 | 5.40 | 4,800 |
| May 6, 2025 | 5.48 | 5.48 | 5.17 | 5.35 | 5.35 | 11,600 |
| May 5, 2025 | 5.57 | 5.57 | 5.49 | 5.49 | 5.49 | 8,300 |
| May 2, 2025 | 5.44 | 5.50 | 5.30 | 5.48 | 5.48 | 13,000 |
| May 1, 2025 | 5.39 | 5.60 | 5.39 | 5.47 | 5.47 | 25,900 |
| Apr 30, 2025 | 5.19 | 5.41 | 5.19 | 5.41 | 5.41 | 21,600 |
| Apr 29, 2025 | 5.13 | 5.20 | 5.10 | 5.20 | 5.20 | 16,700 |
| Apr 28, 2025 | 5.10 | 5.13 | 5.05 | 5.05 | 5.05 | 6,900 |
| Apr 25, 2025 | 5.14 | 5.14 | 5.08 | 5.10 | 5.10 | 8,200 |
| Apr 24, 2025 | 5.12 | 5.14 | 5.07 | 5.11 | 5.11 | 7,200 |
| Apr 23, 2025 | 5.08 | 5.12 | 5.07 | 5.09 | 5.09 | 5,800 |
| Apr 22, 2025 | 4.99 | 5.05 | 4.98 | 5.00 | 5.00 | 9,100 |
| Apr 21, 2025 | 5.05 | 5.06 | 4.99 | 4.99 | 4.99 | 6,000 |
| Apr 17, 2025 | 4.85 | 5.09 | 4.85 | 5.09 | 5.09 | 3,500 |
| Apr 16, 2025 | 4.68 | 4.85 | 4.68 | 4.85 | 4.85 | 11,200 |
| Apr 15, 2025 | 4.70 | 4.70 | 4.57 | 4.64 | 4.64 | 21,700 |
| Apr 14, 2025 | 4.58 | 4.60 | 4.51 | 4.57 | 4.57 | 11,800 |
| Apr 11, 2025 | 4.68 | 4.69 | 4.51 | 4.57 | 4.57 | 13,600 |
| Apr 10, 2025 | 4.78 | 4.78 | 4.52 | 4.62 | 4.62 | 12,400 |
| Apr 9, 2025 | 4.60 | 4.80 | 4.53 | 4.64 | 4.64 | 22,000 |
| Apr 8, 2025 | 4.76 | 4.77 | 4.60 | 4.60 | 4.60 | 21,300 |
| Apr 7, 2025 | 4.53 | 4.85 | 4.53 | 4.79 | 4.79 | 38,900 |
| Apr 4, 2025 | 5.02 | 5.02 | 4.93 | 4.98 | 4.98 | 19,400 |
| Apr 3, 2025 | 5.10 | 5.10 | 4.97 | 5.04 | 5.04 | 33,100 |
| Apr 2, 2025 | 5.15 | 5.19 | 5.12 | 5.12 | 5.12 | 8,900 |
| Apr 1, 2025 | 5.10 | 5.12 | 5.05 | 5.12 | 5.12 | 9,000 |
| Mar 31, 2025 | 0.143 Dividend | |||||
| Mar 31, 2025 | 5.18 | 5.18 | 5.02 | 5.17 | 5.17 | 29,800 |
| Mar 28, 2025 | 5.13 | 5.15 | 5.13 | 5.15 | 5.01 | 8,700 |
| Mar 27, 2025 | 5.18 | 5.18 | 5.06 | 5.11 | 4.97 | 31,300 |
| Mar 26, 2025 | 5.10 | 5.12 | 5.05 | 5.10 | 4.96 | 22,000 |
| Mar 25, 2025 | 5.01 | 5.13 | 4.98 | 5.09 | 4.95 | 28,800 |
| Mar 24, 2025 | 4.94 | 5.02 | 4.94 | 4.98 | 4.84 | 18,700 |
| Mar 21, 2025 | 4.94 | 4.99 | 4.93 | 4.93 | 4.79 | 5,800 |
| Mar 20, 2025 | 4.90 | 4.99 | 4.90 | 4.97 | 4.83 | 8,800 |
| Mar 19, 2025 | 4.56 | 4.84 | 4.56 | 4.84 | 4.71 | 14,200 |
| Mar 18, 2025 | 4.59 | 4.65 | 4.56 | 4.60 | 4.47 | 11,600 |
| Mar 17, 2025 | 4.97 | 4.97 | 4.50 | 4.59 | 4.46 | 40,300 |
| Mar 14, 2025 | 4.61 | 4.64 | 4.60 | 4.60 | 4.47 | 6,100 |
| Mar 13, 2025 | 4.61 | 4.64 | 4.59 | 4.61 | 4.48 | 13,600 |
| Mar 12, 2025 | 4.70 | 4.70 | 4.56 | 4.58 | 4.45 | 28,100 |
| Mar 11, 2025 | 4.61 | 4.65 | 4.60 | 4.61 | 4.48 | 21,100 |
| Mar 10, 2025 | 4.61 | 4.63 | 4.60 | 4.62 | 4.49 | 8,900 |
| Mar 7, 2025 | 4.60 | 4.66 | 4.55 | 4.60 | 4.47 | 15,900 |
| Mar 6, 2025 | 4.62 | 4.63 | 4.56 | 4.56 | 4.43 | 9,000 |
| Mar 5, 2025 | 4.78 | 4.78 | 4.56 | 4.61 | 4.48 | 4,700 |
| Mar 4, 2025 | 4.60 | 4.63 | 4.55 | 4.63 | 4.50 | 20,200 |
| Mar 3, 2025 | 4.72 | 4.82 | 4.71 | 4.73 | 4.60 | 6,900 |
| Feb 28, 2025 | 4.73 | 4.76 | 4.71 | 4.72 | 4.59 | 7,800 |
| Feb 27, 2025 | 4.75 | 4.77 | 4.71 | 4.71 | 4.58 | 13,000 |
| Feb 26, 2025 | 4.80 | 4.80 | 4.75 | 4.76 | 4.63 | 6,700 |
| Feb 25, 2025 | 4.80 | 4.80 | 4.76 | 4.78 | 4.65 | 5,700 |
| Feb 24, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.67 | 4,700 |
| Feb 21, 2025 | 4.89 | 4.91 | 4.83 | 4.83 | 4.70 | 12,900 |
| Feb 20, 2025 | 4.84 | 4.89 | 4.84 | 4.88 | 4.74 | 7,300 |
| Feb 19, 2025 | 4.93 | 4.94 | 4.83 | 4.84 | 4.71 | 21,100 |
| Feb 18, 2025 | 5.00 | 5.00 | 4.88 | 4.92 | 4.78 | 14,300 |
| Feb 14, 2025 | 4.99 | 5.00 | 4.95 | 5.00 | 4.86 | 4,100 |
| Feb 13, 2025 | 4.91 | 5.00 | 4.90 | 4.98 | 4.84 | 11,500 |
| Feb 12, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.86 | 1,100 |
| Feb 11, 2025 | 5.00 | 5.00 | 4.92 | 4.99 | 4.85 | 13,700 |
| Feb 10, 2025 | 5.11 | 5.11 | 4.99 | 5.00 | 4.86 | 16,300 |
| Feb 7, 2025 | 5.05 | 5.05 | 4.85 | 4.85 | 4.72 | 17,600 |
| Feb 6, 2025 | 4.96 | 5.03 | 4.96 | 5.00 | 4.86 | 3,400 |
| Feb 5, 2025 | 5.05 | 5.14 | 4.95 | 4.95 | 4.81 | 22,800 |
| Feb 4, 2025 | 5.19 | 5.19 | 4.98 | 5.05 | 4.91 | 10,200 |
| Feb 3, 2025 | 4.73 | 5.06 | 4.73 | 5.00 | 4.86 | 34,000 |
| Jan 31, 2025 | 4.95 | 5.07 | 4.84 | 5.05 | 4.91 | 25,200 |
| Jan 30, 2025 | 5.16 | 5.16 | 4.89 | 4.93 | 4.79 | 17,300 |
| Jan 29, 2025 | 5.04 | 5.11 | 4.56 | 4.95 | 4.81 | 32,900 |
| Jan 28, 2025 | 5.21 | 5.22 | 4.99 | 4.99 | 4.85 | 21,900 |
| Jan 27, 2025 | 5.12 | 5.20 | 5.11 | 5.18 | 5.04 | 6,400 |
| Jan 24, 2025 | 5.32 | 5.37 | 5.25 | 5.25 | 5.10 | 6,100 |
| Jan 23, 2025 | 5.36 | 5.38 | 5.35 | 5.38 | 5.23 | 11,000 |
| Jan 22, 2025 | 5.29 | 5.35 | 5.29 | 5.30 | 5.15 | 112,900 |
| Jan 21, 2025 | 5.25 | 5.29 | 5.22 | 5.29 | 5.14 | 1,200 |
| Jan 20, 2025 | 5.31 | 5.31 | 5.23 | 5.23 | 5.08 | 9,200 |
| Jan 17, 2025 | 5.33 | 5.38 | 5.23 | 5.35 | 5.20 | 14,200 |
| Jan 16, 2025 | 5.29 | 5.31 | 5.17 | 5.31 | 5.16 | 71,600 |
| Jan 15, 2025 | 5.27 | 5.32 | 5.17 | 5.31 | 5.16 | 107,300 |
| Jan 14, 2025 | 5.32 | 5.32 | 5.15 | 5.15 | 5.01 | 49,600 |
| Jan 13, 2025 | 5.17 | 5.31 | 5.15 | 5.15 | 5.01 | 30,000 |
| Jan 10, 2025 | 5.24 | 5.24 | 5.20 | 5.20 | 5.06 | 1,900 |
| Jan 9, 2025 | 5.24 | 5.25 | 5.24 | 5.24 | 5.09 | 6,900 |
| Jan 8, 2025 | 5.25 | 5.26 | 5.23 | 5.24 | 5.09 | 7,800 |
| Jan 7, 2025 | 5.26 | 5.30 | 5.20 | 5.25 | 5.10 | 28,100 |
| Jan 6, 2025 | 5.13 | 5.26 | 5.13 | 5.26 | 5.11 | 9,900 |
| Jan 3, 2025 | 5.20 | 5.26 | 5.20 | 5.24 | 5.09 | 16,200 |
| Jan 2, 2025 | 5.18 | 5.31 | 5.18 | 5.25 | 5.10 | 18,600 |
| Dec 31, 2024 | 0.129 Dividend | |||||
| Dec 31, 2024 | 5.05 | 5.20 | 5.05 | 5.14 | 5.00 | 14,800 |
| Dec 30, 2024 | 5.05 | 5.20 | 5.01 | 5.11 | 4.84 | 23,000 |
| Dec 27, 2024 | 5.11 | 5.20 | 5.09 | 5.11 | 4.84 | 8,300 |
| Dec 24, 2024 | 5.07 | 5.12 | 5.02 | 5.02 | 4.76 | 5,700 |
| Dec 23, 2024 | 5.04 | 5.15 | 5.00 | 5.11 | 4.84 | 6,400 |
| Dec 20, 2024 | 5.11 | 5.11 | 5.05 | 5.05 | 4.79 | 12,400 |
| Dec 19, 2024 | 5.06 | 5.16 | 5.06 | 5.14 | 4.87 | 7,900 |
| Dec 18, 2024 | 4.97 | 5.10 | 4.86 | 5.05 | 4.79 | 11,000 |
| Dec 17, 2024 | 4.84 | 5.05 | 4.84 | 4.96 | 4.70 | 9,000 |
| Dec 16, 2024 | 5.04 | 5.10 | 5.00 | 5.04 | 4.78 | 11,400 |
| Dec 13, 2024 | 5.01 | 5.10 | 5.01 | 5.04 | 4.78 | 12,600 |
| Dec 12, 2024 | 4.81 | 5.16 | 4.81 | 5.10 | 4.83 | 62,100 |
| Dec 11, 2024 | 4.99 | 4.99 | 4.79 | 4.87 | 4.62 | 15,600 |
| Dec 10, 2024 | 4.98 | 4.99 | 4.95 | 4.95 | 4.69 | 18,000 |
| Dec 9, 2024 | 4.77 | 4.97 | 4.77 | 4.94 | 4.68 | 11,700 |
| Dec 6, 2024 | 4.51 | 4.98 | 4.51 | 4.83 | 4.58 | 27,000 |
| Dec 5, 2024 | 4.39 | 4.60 | 4.39 | 4.54 | 4.30 | 17,600 |
| Dec 4, 2024 | 4.36 | 4.42 | 4.31 | 4.35 | 4.12 | 31,100 |
| Dec 3, 2024 | 4.48 | 4.48 | 4.30 | 4.33 | 4.10 | 30,800 |
| Dec 2, 2024 | 4.45 | 4.54 | 4.30 | 4.30 | 4.08 | 23,900 |
| Nov 29, 2024 | 4.36 | 4.45 | 4.29 | 4.36 | 4.13 | 16,300 |
| Nov 28, 2024 | 4.54 | 4.54 | 4.36 | 4.36 | 4.13 | 10,600 |
| Nov 27, 2024 | 4.47 | 4.47 | 4.31 | 4.33 | 4.10 | 15,300 |
| Nov 26, 2024 | 4.42 | 4.51 | 4.24 | 4.24 | 4.02 | 20,400 |
| Nov 25, 2024 | 4.59 | 4.59 | 4.39 | 4.39 | 4.16 | 28,100 |
| Nov 22, 2024 | 4.52 | 4.60 | 4.52 | 4.54 | 4.30 | 12,000 |
| Nov 21, 2024 | 4.70 | 4.70 | 4.55 | 4.55 | 4.31 | 14,000 |
| Nov 20, 2024 | 4.74 | 4.74 | 4.60 | 4.64 | 4.40 | 23,900 |
| Nov 19, 2024 | 4.74 | 4.75 | 4.69 | 4.74 | 4.49 | 7,700 |
| Nov 18, 2024 | 4.76 | 4.82 | 4.70 | 4.74 | 4.49 | 20,000 |
| Nov 15, 2024 | 4.80 | 5.06 | 4.80 | 4.80 | 4.55 | 10,900 |
| Nov 14, 2024 | 4.83 | 4.94 | 4.77 | 4.82 | 4.57 | 14,300 |
| Nov 13, 2024 | 4.91 | 4.93 | 4.81 | 4.83 | 4.58 | 14,000 |
| Nov 12, 2024 | 4.98 | 5.02 | 4.89 | 4.91 | 4.65 | 10,000 |
| Nov 11, 2024 | 5.06 | 5.06 | 4.90 | 4.93 | 4.67 | 11,700 |
| Nov 8, 2024 | 4.98 | 5.00 | 4.94 | 5.00 | 4.74 | 16,100 |
| Nov 7, 2024 | 4.98 | 4.99 | 4.94 | 4.98 | 4.72 | 17,200 |
| Nov 6, 2024 | 4.92 | 4.92 | 4.82 | 4.84 | 4.59 | 10,200 |
| Nov 5, 2024 | 4.80 | 4.85 | 4.80 | 4.80 | 4.55 | 8,500 |
| Nov 4, 2024 | 4.88 | 4.99 | 4.75 | 4.80 | 4.55 | 27,500 |
| Nov 1, 2024 | 4.81 | 4.98 | 4.81 | 4.98 | 4.72 | 21,400 |
| Oct 31, 2024 | 4.91 | 4.91 | 4.83 | 4.85 | 4.60 | 15,500 |
| Oct 30, 2024 | 4.99 | 5.00 | 4.91 | 4.93 | 4.67 | 21,900 |
| Oct 29, 2024 | 4.99 | 5.00 | 4.98 | 4.99 | 4.73 | 7,500 |
| Oct 28, 2024 | 5.00 | 5.03 | 4.95 | 5.02 | 4.76 | 21,100 |
| Oct 25, 2024 | 5.00 | 5.04 | 5.00 | 5.02 | 4.76 | 25,600 |
| Oct 24, 2024 | 5.00 | 5.02 | 4.96 | 5.00 | 4.74 | 9,500 |
| Oct 23, 2024 | 5.02 | 5.03 | 5.00 | 5.00 | 4.74 | 21,200 |
| Oct 22, 2024 | 5.07 | 5.07 | 5.05 | 5.05 | 4.79 | 6,000 |
| Oct 21, 2024 | 5.10 | 5.10 | 5.01 | 5.01 | 4.75 | 15,900 |
| Oct 18, 2024 | 5.06 | 5.13 | 5.05 | 5.05 | 4.79 | 11,100 |
| Oct 17, 2024 | 5.01 | 5.11 | 5.01 | 5.08 | 4.81 | 13,100 |
| Oct 16, 2024 | 5.09 | 5.15 | 5.08 | 5.10 | 4.83 | 10,200 |
| Oct 15, 2024 | 5.08 | 5.17 | 5.01 | 5.06 | 4.80 | 44,300 |
| Oct 11, 2024 | 5.14 | 5.16 | 5.01 | 5.07 | 4.80 | 13,100 |
| Oct 10, 2024 | 5.09 | 5.12 | 5.08 | 5.12 | 4.85 | 2,700 |
| Oct 9, 2024 | 5.08 | 5.12 | 5.07 | 5.08 | 4.81 | 21,400 |
| Oct 8, 2024 | 5.11 | 5.13 | 5.07 | 5.07 | 4.80 | 9,100 |
| Oct 7, 2024 | 5.13 | 5.20 | 5.01 | 5.11 | 4.84 | 11,600 |
| Oct 4, 2024 | 5.18 | 5.20 | 5.15 | 5.17 | 4.90 | 12,200 |
| Oct 3, 2024 | 5.15 | 5.15 | 5.10 | 5.13 | 4.86 | 8,100 |
| Oct 2, 2024 | 5.12 | 5.20 | 5.11 | 5.13 | 4.86 | 19,400 |
| Oct 1, 2024 | 5.17 | 5.18 | 5.10 | 5.14 | 4.87 | 12,500 |
| Sep 30, 2024 | 5.13 | 5.20 | 5.13 | 5.18 | 4.91 | 10,500 |
| Sep 27, 2024 | 0.121 Dividend | |||||
| Sep 27, 2024 | 5.15 | 5.20 | 5.15 | 5.15 | 4.88 | 21,300 |
| Sep 26, 2024 | 5.18 | 5.20 | 5.11 | 5.15 | 4.77 | 11,600 |
| Sep 25, 2024 | 5.20 | 5.20 | 5.17 | 5.17 | 4.78 | 36,400 |
| Sep 24, 2024 | 5.16 | 5.20 | 5.15 | 5.19 | 4.80 | 17,000 |
| Sep 23, 2024 | 5.18 | 5.18 | 5.15 | 5.15 | 4.77 | 4,700 |
| Sep 20, 2024 | 5.15 | 5.16 | 5.01 | 5.16 | 4.78 | 24,200 |
| Sep 19, 2024 | 5.14 | 5.20 | 5.06 | 5.20 | 4.81 | 56,100 |
| Sep 18, 2024 | 5.08 | 5.15 | 5.08 | 5.13 | 4.75 | 19,400 |
| Sep 17, 2024 | 5.09 | 5.10 | 5.08 | 5.10 | 4.72 | 17,800 |
| Sep 16, 2024 | 5.00 | 5.08 | 5.00 | 5.08 | 4.70 | 20,500 |
| Sep 13, 2024 | 5.09 | 5.09 | 5.04 | 5.04 | 4.66 | 14,200 |
| Sep 12, 2024 | 5.05 | 5.10 | 5.05 | 5.10 | 4.72 | 21,900 |
| Sep 11, 2024 | 5.09 | 5.09 | 5.06 | 5.06 | 4.68 | 6,600 |
| Sep 10, 2024 | 5.10 | 5.10 | 5.02 | 5.09 | 4.71 | 21,300 |
| Sep 9, 2024 | 5.08 | 5.10 | 5.04 | 5.10 | 4.72 | 14,800 |
| Sep 6, 2024 | 5.07 | 5.10 | 5.07 | 5.08 | 4.70 | 11,600 |
| Sep 5, 2024 | 5.09 | 5.10 | 5.03 | 5.04 | 4.66 | 8,500 |
| Sep 4, 2024 | 5.04 | 5.10 | 5.03 | 5.08 | 4.70 | 10,200 |
| Sep 3, 2024 | 5.13 | 5.13 | 5.03 | 5.03 | 4.65 | 3,500 |
| Aug 30, 2024 | 5.17 | 5.17 | 5.02 | 5.04 | 4.66 | 8,600 |
| Aug 29, 2024 | 5.05 | 5.12 | 5.02 | 5.05 | 4.67 | 10,100 |
| Aug 28, 2024 | 5.09 | 5.09 | 5.02 | 5.04 | 4.66 | 8,700 |
| Aug 27, 2024 | 5.09 | 5.10 | 5.04 | 5.06 | 4.68 | 6,700 |
| Aug 26, 2024 | 5.10 | 5.19 | 5.09 | 5.11 | 4.73 | 35,000 |
| Aug 23, 2024 | 5.09 | 5.12 | 5.06 | 5.10 | 4.72 | 20,700 |
| Aug 22, 2024 | 5.07 | 5.11 | 5.02 | 5.10 | 4.72 | 12,600 |
| Aug 21, 2024 | 5.00 | 5.07 | 4.99 | 5.06 | 4.68 | 12,000 |
| Aug 20, 2024 | 5.03 | 5.08 | 5.00 | 5.00 | 4.63 | 16,400 |
| Aug 19, 2024 | 5.04 | 5.04 | 5.01 | 5.04 | 4.66 | 6,400 |
| Aug 16, 2024 | 4.98 | 5.04 | 4.95 | 5.00 | 4.63 | 9,300 |
| Aug 15, 2024 | 4.98 | 5.05 | 4.90 | 4.90 | 4.53 | 34,300 |
| Aug 14, 2024 | 5.05 | 5.05 | 4.95 | 4.95 | 4.58 | 10,600 |
| Aug 13, 2024 | 4.96 | 5.04 | 4.95 | 5.00 | 4.63 | 13,700 |
| Aug 12, 2024 | 4.88 | 4.97 | 4.88 | 4.97 | 4.60 | 20,500 |
| Aug 9, 2024 | 4.87 | 4.87 | 4.81 | 4.86 | 4.50 | 5,300 |
| Aug 8, 2024 | 4.82 | 4.96 | 4.81 | 4.85 | 4.49 | 29,000 |
| Aug 7, 2024 | 4.63 | 4.78 | 4.63 | 4.75 | 4.40 | 6,600 |
| Aug 6, 2024 | 4.62 | 4.68 | 4.51 | 4.68 | 4.33 | 18,500 |
| Aug 2, 2024 | 4.80 | 4.80 | 4.69 | 4.69 | 4.34 | 46,700 |
| Aug 1, 2024 | 4.91 | 4.91 | 4.81 | 4.83 | 4.47 | 9,400 |
| Jul 31, 2024 | 4.88 | 4.89 | 4.84 | 4.87 | 4.51 | 8,500 |
| Jul 30, 2024 | 4.89 | 4.89 | 4.80 | 4.89 | 4.53 | 4,600 |
| Jul 29, 2024 | 4.90 | 4.90 | 4.77 | 4.89 | 4.53 | 10,300 |
| Jul 26, 2024 | 4.83 | 4.85 | 4.73 | 4.78 | 4.42 | 18,000 |
| Jul 25, 2024 | 4.90 | 4.90 | 4.70 | 4.77 | 4.41 | 24,300 |
| Jul 24, 2024 | 4.96 | 4.97 | 4.87 | 4.90 | 4.53 | 7,300 |
| Jul 23, 2024 | 4.99 | 4.99 | 4.87 | 4.91 | 4.54 | 14,200 |
| Jul 22, 2024 | 4.95 | 4.96 | 4.92 | 4.95 | 4.58 | 4,800 |
| Jul 19, 2024 | 4.85 | 4.92 | 4.82 | 4.92 | 4.55 | 10,100 |
| Jul 18, 2024 | 4.78 | 4.91 | 4.78 | 4.85 | 4.49 | 14,100 |
| Jul 17, 2024 | 4.85 | 4.85 | 4.77 | 4.79 | 4.43 | 16,300 |
| Jul 16, 2024 | 4.79 | 4.87 | 4.74 | 4.87 | 4.51 | 17,100 |
| Jul 15, 2024 | 4.90 | 4.90 | 4.76 | 4.80 | 4.44 | 19,800 |
| Jul 12, 2024 | 4.79 | 4.84 | 4.70 | 4.78 | 4.42 | 26,300 |
| Jul 11, 2024 | 4.94 | 4.94 | 4.72 | 4.73 | 4.38 | 22,500 |
| Jul 10, 2024 | 4.75 | 4.80 | 4.74 | 4.77 | 4.41 | 6,200 |
| Jul 9, 2024 | 4.81 | 4.86 | 4.67 | 4.68 | 4.33 | 13,300 |
| Jul 8, 2024 | 5.01 | 5.01 | 4.68 | 4.68 | 4.33 | 15,500 |
| Jul 5, 2024 | 5.47 | 5.47 | 5.04 | 5.05 | 4.67 | 37,500 |
| Jul 4, 2024 | 4.81 | 5.18 | 4.78 | 5.13 | 4.75 | 58,000 |
| Jul 3, 2024 | 4.57 | 4.70 | 4.54 | 4.67 | 4.32 | 8,900 |
| Jul 2, 2024 | 4.71 | 4.71 | 4.52 | 4.53 | 4.19 | 17,700 |
| Jun 28, 2024 | 0.123 Dividend | |||||
| Jun 28, 2024 | 4.60 | 4.78 | 4.50 | 4.70 | 4.35 | 28,900 |
| Jun 27, 2024 | 4.59 | 4.62 | 4.54 | 4.54 | 4.09 | 8,700 |
| Jun 26, 2024 | 4.45 | 4.60 | 4.45 | 4.59 | 4.13 | 23,800 |
| Jun 25, 2024 | 4.32 | 4.45 | 4.32 | 4.44 | 4.00 | 16,000 |
| Jun 24, 2024 | 4.38 | 4.39 | 4.30 | 4.36 | 3.93 | 15,600 |
| Jun 21, 2024 | 4.42 | 4.45 | 4.30 | 4.34 | 3.91 | 28,000 |
| Jun 20, 2024 | 4.48 | 4.48 | 4.40 | 4.43 | 3.99 | 27,700 |
| Jun 19, 2024 | 4.43 | 4.50 | 4.43 | 4.47 | 4.02 | 8,800 |
| Jun 18, 2024 | 4.33 | 4.48 | 4.32 | 4.45 | 4.01 | 29,900 |
| Jun 17, 2024 | 4.48 | 4.48 | 4.35 | 4.41 | 3.97 | 16,100 |
| Jun 14, 2024 | 4.60 | 4.70 | 4.32 | 4.46 | 4.02 | 30,600 |
| Jun 13, 2024 | 4.77 | 4.77 | 4.58 | 4.58 | 4.12 | 22,700 |
| Jun 12, 2024 | 4.82 | 4.99 | 4.75 | 4.76 | 4.29 | 27,700 |
| Jun 11, 2024 | 4.80 | 4.81 | 4.77 | 4.80 | 4.32 | 21,100 |
| Jun 10, 2024 | 4.80 | 4.90 | 4.80 | 4.80 | 4.32 | 12,800 |
| Jun 7, 2024 | 4.81 | 4.82 | 4.72 | 4.76 | 4.29 | 18,700 |
| Jun 6, 2024 | 4.92 | 4.92 | 4.62 | 4.70 | 4.23 | 44,600 |
| Jun 5, 2024 | 4.93 | 4.96 | 4.80 | 4.80 | 4.32 | 9,200 |
| Jun 4, 2024 | 5.01 | 5.01 | 4.87 | 4.87 | 4.38 | 21,800 |
| Jun 3, 2024 | 4.98 | 5.01 | 4.98 | 5.01 | 4.51 | 9,900 |
| May 31, 2024 | 4.99 | 5.01 | 4.97 | 4.97 | 4.47 | 8,600 |
| May 30, 2024 | 4.97 | 5.00 | 4.96 | 4.98 | 4.48 | 3,900 |
| May 29, 2024 | 5.02 | 5.02 | 4.98 | 5.00 | 4.50 | 7,800 |
| May 28, 2024 | 5.07 | 5.07 | 5.00 | 5.02 | 4.52 | 12,300 |
| May 27, 2024 | 5.18 | 5.18 | 5.06 | 5.07 | 4.56 | 6,000 |
| May 24, 2024 | 5.10 | 5.14 | 5.05 | 5.08 | 4.57 | 9,100 |
| May 23, 2024 | 5.20 | 5.20 | 5.11 | 5.11 | 4.60 | 6,400 |
Related Tickers
TAL.TO PetroTal Corp.
0.6000
+3.45%
TXP.TO Touchstone Exploration Inc.
0.3500
0.00%
HWX.TO Headwater Exploration Inc.
6.27
+1.13%
ORC-B.V Orca Energy Group Inc.
2.8900
-3.34%
AOI.TO Meren Energy Inc.
1.8800
+1.08%
PXT.TO Parex Resources Inc.
13.00
+2.04%
PNE.TO Pine Cliff Energy Ltd.
0.5800
+3.57%
IPO.TO InPlay Oil Corp.
8.22
-0.12%
SGY.TO Surge Energy Inc.
5.28
+1.34%
IPCO.TO International Petroleum Corporation
19.29
+0.21%