TSXV - Delayed Quote • CAD
Alvopetro Energy Ltd. (ALV.V)
At close: April 25 at 3:59 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 |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.8500 | 4.8600 | 4.7200 | 4.7800 | 4.7800 | 15,900 |
| Apr 24, 2024 | 4.5600 | 4.7500 | 4.5600 | 4.7100 | 4.7100 | 7,800 |
| Apr 23, 2024 | 4.7900 | 4.7900 | 4.5600 | 4.6300 | 4.6300 | 14,600 |
| Apr 22, 2024 | 4.7900 | 4.7900 | 4.7100 | 4.7200 | 4.7200 | 5,900 |
| Apr 19, 2024 | 4.8100 | 4.8600 | 4.7500 | 4.8000 | 4.8000 | 8,200 |
| Apr 18, 2024 | 4.7300 | 4.7900 | 4.6800 | 4.7900 | 4.7900 | 4,800 |
| Apr 17, 2024 | 4.6300 | 4.6900 | 4.6200 | 4.6400 | 4.6400 | 1,400 |
| Apr 16, 2024 | 4.6800 | 4.6800 | 4.5100 | 4.6500 | 4.6500 | 4,900 |
| Apr 15, 2024 | 4.2600 | 4.8000 | 4.2600 | 4.6800 | 4.6800 | 25,600 |
| Apr 12, 2024 | 4.9300 | 4.9300 | 4.4400 | 4.5400 | 4.5400 | 27,200 |
| Apr 11, 2024 | 4.8800 | 4.9300 | 4.7500 | 4.7800 | 4.7800 | 7,900 |
| Apr 10, 2024 | 4.9900 | 5.0000 | 4.8300 | 4.9000 | 4.9000 | 11,000 |
| Apr 9, 2024 | 5.0700 | 5.0700 | 4.9000 | 4.9800 | 4.9800 | 18,800 |
| Apr 8, 2024 | 5.2000 | 5.2400 | 4.9500 | 4.9900 | 4.9900 | 47,000 |
| Apr 5, 2024 | 4.2500 | 5.3900 | 4.2500 | 5.1000 | 5.1000 | 215,200 |
| Apr 4, 2024 | 3.9300 | 4.0300 | 3.8900 | 4.0100 | 4.0100 | 63,700 |
| Apr 3, 2024 | 4.1400 | 4.1400 | 3.8100 | 3.9100 | 3.9100 | 52,200 |
| Apr 2, 2024 | 3.9900 | 4.0500 | 3.8700 | 4.0000 | 4.0000 | 39,000 |
| Apr 1, 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 7,800 |
| Mar 28, 2024 | 4.0900 | 4.1100 | 4.0400 | 4.0700 | 4.0700 | 34,400 |
| Mar 27, 2024 | 0.1220 Dividend | |||||
| Mar 27, 2024 | 4.0300 | 4.1500 | 4.0300 | 4.0800 | 4.0800 | 20,100 |
| Mar 26, 2024 | 4.2300 | 4.2800 | 4.0400 | 4.1300 | 4.0080 | 58,400 |
| Mar 25, 2024 | 3.9600 | 4.1800 | 3.9600 | 4.1800 | 4.0565 | 69,300 |
| Mar 22, 2024 | 4.3600 | 4.4100 | 3.9600 | 4.0000 | 3.8818 | 159,100 |
| Mar 21, 2024 | 4.6500 | 4.9200 | 4.3500 | 4.4000 | 4.2700 | 256,700 |
| Mar 20, 2024 | 5.5100 | 5.5100 | 4.5600 | 4.6500 | 4.5126 | 249,000 |
| Mar 19, 2024 | 5.5900 | 5.6100 | 5.5100 | 5.5400 | 5.3763 | 13,400 |
| Mar 18, 2024 | 5.6600 | 5.6600 | 5.5100 | 5.5400 | 5.3763 | 13,000 |
| Mar 15, 2024 | 5.7600 | 5.7600 | 5.5000 | 5.5600 | 5.3958 | 10,200 |
| Mar 14, 2024 | 5.5300 | 5.7000 | 5.5100 | 5.5100 | 5.3472 | 13,800 |
| Mar 13, 2024 | 5.6100 | 5.6200 | 5.5000 | 5.6000 | 5.4346 | 9,200 |
| Mar 12, 2024 | 5.7000 | 5.7000 | 5.5200 | 5.5900 | 5.4249 | 14,600 |
| Mar 11, 2024 | 5.8400 | 5.8400 | 5.6500 | 5.7000 | 5.5316 | 9,200 |
| Mar 8, 2024 | 5.6900 | 5.7400 | 5.6500 | 5.6600 | 5.4928 | 16,700 |
| Mar 7, 2024 | 5.7700 | 5.8400 | 5.6300 | 5.6800 | 5.5122 | 24,900 |
| Mar 6, 2024 | 5.8500 | 5.8500 | 5.7400 | 5.7600 | 5.5898 | 15,100 |
| Mar 5, 2024 | 6.0100 | 6.0100 | 5.8000 | 5.8500 | 5.6772 | 39,900 |
| Mar 4, 2024 | 6.2000 | 6.2000 | 5.9800 | 6.0300 | 5.8519 | 10,600 |
| Mar 1, 2024 | 5.8600 | 6.1700 | 5.7700 | 6.0400 | 5.8616 | 22,900 |
| Feb 29, 2024 | 6.2600 | 6.2700 | 5.6500 | 5.7000 | 5.5316 | 31,800 |
| Feb 28, 2024 | 6.3000 | 6.3000 | 6.1700 | 6.1800 | 5.9974 | 21,700 |
| Feb 27, 2024 | 6.6900 | 6.7400 | 6.3500 | 6.3500 | 6.1624 | 60,600 |
| Feb 26, 2024 | 6.4900 | 6.6900 | 6.4900 | 6.6500 | 6.4536 | 20,800 |
| Feb 23, 2024 | 6.3300 | 6.4500 | 6.3200 | 6.4500 | 6.2595 | 11,400 |
| Feb 22, 2024 | 6.2500 | 6.4000 | 6.2500 | 6.3300 | 6.1430 | 15,300 |
| Feb 21, 2024 | 6.2500 | 6.2500 | 6.2300 | 6.2500 | 6.0654 | 1,400 |
| Feb 20, 2024 | 6.1100 | 6.3000 | 6.1000 | 6.2600 | 6.0751 | 17,700 |
| Feb 16, 2024 | 6.2600 | 6.2600 | 6.0700 | 6.0700 | 5.8907 | 5,800 |
| Feb 15, 2024 | 6.3900 | 6.3900 | 6.1300 | 6.2000 | 6.0169 | 12,100 |
| Feb 14, 2024 | 6.0500 | 6.3000 | 6.0500 | 6.1300 | 5.9489 | 12,300 |
| Feb 13, 2024 | 5.7800 | 6.3000 | 5.7800 | 6.0000 | 5.8228 | 65,500 |
| Feb 12, 2024 | 5.8500 | 5.8500 | 5.6000 | 5.8000 | 5.6287 | 26,400 |
| Feb 9, 2024 | 5.0900 | 5.6000 | 5.0900 | 5.4100 | 5.2502 | 20,000 |
| Feb 8, 2024 | 5.4000 | 5.4000 | 5.0000 | 5.1000 | 4.9493 | 51,000 |
| Feb 7, 2024 | 5.4800 | 5.4800 | 5.3200 | 5.3200 | 5.1628 | 13,600 |
| Feb 6, 2024 | 5.5500 | 5.5500 | 5.4200 | 5.4200 | 5.2599 | 19,900 |
| Feb 5, 2024 | 5.6600 | 5.6600 | 5.4800 | 5.5500 | 5.3861 | 23,100 |
| Feb 2, 2024 | 5.7500 | 5.7500 | 5.6600 | 5.6900 | 5.5219 | 25,200 |
| Feb 1, 2024 | 5.8600 | 5.8700 | 5.7600 | 5.7600 | 5.5898 | 28,200 |
| Jan 31, 2024 | 5.7900 | 5.9000 | 5.7900 | 5.8100 | 5.6384 | 8,400 |
| Jan 30, 2024 | 5.9900 | 5.9900 | 5.5900 | 5.7800 | 5.6093 | 69,700 |
| Jan 29, 2024 | 5.9500 | 5.9900 | 5.8500 | 5.8500 | 5.6772 | 79,600 |
| Jan 26, 2024 | 6.2900 | 6.2900 | 5.9200 | 5.9200 | 5.7451 | 34,300 |
| Jan 25, 2024 | 5.9800 | 6.0600 | 5.9800 | 6.0100 | 5.8325 | 6,300 |
| Jan 24, 2024 | 6.0000 | 6.1000 | 5.9500 | 5.9700 | 5.7936 | 8,000 |
| Jan 23, 2024 | 6.0400 | 6.1600 | 5.9400 | 5.9900 | 5.8131 | 22,300 |
| Jan 22, 2024 | 6.2400 | 6.2400 | 6.0900 | 6.1300 | 5.9489 | 16,900 |
| Jan 19, 2024 | 6.5000 | 6.5000 | 6.1900 | 6.3100 | 6.1236 | 16,900 |
| Jan 18, 2024 | 6.7300 | 6.7300 | 6.4700 | 6.4700 | 6.2789 | 6,800 |
| Jan 17, 2024 | 6.6900 | 6.6900 | 6.5500 | 6.5500 | 6.3565 | 13,100 |
| Jan 16, 2024 | 6.7600 | 6.7600 | 6.6400 | 6.6400 | 6.4439 | 15,300 |
| Jan 15, 2024 | 6.7600 | 6.7600 | 6.7500 | 6.7500 | 6.5506 | 6,300 |
| Jan 12, 2024 | 6.8100 | 6.8200 | 6.7000 | 6.7600 | 6.5603 | 10,500 |
| Jan 11, 2024 | 6.7700 | 6.7700 | 6.7200 | 6.7200 | 6.5215 | 7,200 |
| Jan 10, 2024 | 6.7500 | 6.7700 | 6.7300 | 6.7400 | 6.5409 | 8,200 |
| Jan 9, 2024 | 6.7100 | 6.7700 | 6.7000 | 6.7000 | 6.5021 | 16,000 |
| Jan 8, 2024 | 6.8300 | 6.8300 | 6.6100 | 6.6200 | 6.4244 | 13,300 |
| Jan 5, 2024 | 6.7900 | 6.7900 | 6.5900 | 6.6400 | 6.4439 | 6,200 |
| Jan 4, 2024 | 6.7900 | 6.7900 | 6.6100 | 6.6700 | 6.4730 | 9,900 |
| Jan 3, 2024 | 6.9400 | 6.9400 | 6.7000 | 6.7000 | 6.5021 | 7,600 |
| Jan 2, 2024 | 6.6500 | 6.7100 | 6.6100 | 6.7100 | 6.5118 | 18,200 |
| Dec 29, 2023 | 6.6000 | 6.6400 | 6.6000 | 6.6000 | 6.4050 | 2,600 |
| Dec 28, 2023 | 0.1850 Dividend | |||||
| Dec 28, 2023 | 6.6700 | 6.7000 | 6.6400 | 6.6400 | 6.4439 | 13,200 |
| Dec 27, 2023 | 6.7000 | 6.7400 | 6.6700 | 6.7000 | 6.3225 | 57,500 |
| Dec 22, 2023 | 6.7000 | 6.7500 | 6.6700 | 6.7100 | 6.3320 | 19,700 |
| Dec 21, 2023 | 6.7800 | 6.8100 | 6.7200 | 6.7200 | 6.3414 | 5,900 |
| Dec 20, 2023 | 6.7300 | 6.9800 | 6.6600 | 6.7500 | 6.3697 | 30,300 |
| Dec 19, 2023 | 6.8000 | 6.8000 | 6.6600 | 6.6600 | 6.2848 | 6,400 |
| Dec 18, 2023 | 6.9700 | 6.9800 | 6.7400 | 6.7400 | 6.3603 | 14,300 |
| Dec 15, 2023 | 6.9800 | 6.9800 | 6.7400 | 6.7400 | 6.3603 | 11,000 |
| Dec 14, 2023 | 6.8000 | 6.9400 | 6.8000 | 6.8800 | 6.4924 | 7,500 |
| Dec 13, 2023 | 6.9400 | 7.0000 | 6.8500 | 6.8500 | 6.4641 | 6,700 |
| Dec 12, 2023 | 6.7400 | 7.0500 | 6.7400 | 6.9300 | 6.5396 | 30,500 |
| Dec 11, 2023 | 6.9900 | 6.9900 | 6.6000 | 6.6500 | 6.2754 | 17,800 |
| Dec 8, 2023 | 6.7500 | 6.9000 | 6.7100 | 6.8500 | 6.4641 | 6,200 |
| Dec 7, 2023 | 6.4500 | 6.9700 | 6.4500 | 6.6500 | 6.2754 | 16,400 |
| Dec 6, 2023 | 7.0800 | 7.0800 | 6.4400 | 6.5600 | 6.1904 | 48,100 |
| Dec 5, 2023 | 7.1000 | 7.1400 | 6.8750 | 6.9100 | 6.5207 | 26,000 |
| Dec 4, 2023 | 7.1200 | 7.4600 | 6.8800 | 6.9700 | 6.5773 | 23,600 |
| Dec 1, 2023 | 7.0500 | 7.0800 | 6.9300 | 7.0500 | 6.6528 | 16,300 |
| Nov 30, 2023 | 7.6400 | 7.6400 | 6.8300 | 6.9400 | 6.5490 | 20,900 |
| Nov 29, 2023 | 7.2600 | 7.3300 | 6.9500 | 7.0500 | 6.6528 | 28,200 |
| Nov 28, 2023 | 7.3100 | 7.4600 | 7.2600 | 7.2800 | 6.8699 | 10,500 |
| Nov 27, 2023 | 7.5200 | 7.6000 | 7.4000 | 7.4800 | 7.0586 | 26,200 |
| Nov 24, 2023 | 7.7200 | 7.7200 | 7.5000 | 7.5100 | 7.0869 | 10,500 |
| Nov 23, 2023 | 7.5500 | 7.6200 | 7.5200 | 7.6200 | 7.1907 | 6,100 |
| Nov 22, 2023 | 7.4100 | 7.5500 | 7.1900 | 7.5500 | 7.1247 | 22,500 |
| Nov 21, 2023 | 7.6900 | 7.6900 | 7.3900 | 7.4500 | 7.0303 | 12,800 |
| Nov 20, 2023 | 7.6800 | 7.6900 | 7.6300 | 7.6600 | 7.2285 | 12,300 |
| Nov 17, 2023 | 7.7600 | 7.7600 | 7.5000 | 7.6300 | 7.2002 | 9,600 |
| Nov 16, 2023 | 7.9100 | 7.9700 | 7.8000 | 7.8000 | 7.3606 | 6,500 |
| Nov 15, 2023 | 8.2400 | 8.2400 | 7.9500 | 7.9700 | 7.5210 | 10,500 |
| Nov 14, 2023 | 8.0000 | 8.0400 | 7.9500 | 8.0100 | 7.5587 | 6,600 |
| Nov 13, 2023 | 8.3000 | 8.3000 | 7.9500 | 7.9800 | 7.5304 | 26,300 |
| Nov 10, 2023 | 8.9600 | 8.9600 | 8.2200 | 8.3200 | 7.8513 | 21,300 |
| Nov 9, 2023 | 8.6000 | 9.1600 | 8.6000 | 9.0000 | 8.4930 | 33,800 |
| Nov 8, 2023 | 8.2400 | 8.6200 | 8.2400 | 8.6000 | 8.1155 | 29,200 |
| Nov 7, 2023 | 8.4600 | 8.5000 | 8.1500 | 8.1500 | 7.6909 | 7,600 |
| Nov 6, 2023 | 8.6000 | 8.6000 | 8.4700 | 8.4700 | 7.9928 | 8,800 |
| Nov 3, 2023 | 8.7400 | 8.7500 | 8.5500 | 8.5500 | 8.0683 | 32,700 |
| Nov 2, 2023 | 8.5400 | 8.7500 | 8.5100 | 8.7000 | 8.2099 | 19,000 |
| Nov 1, 2023 | 8.4900 | 8.5100 | 8.4600 | 8.5000 | 8.0211 | 10,400 |
| Oct 31, 2023 | 8.2500 | 8.4700 | 8.2500 | 8.4000 | 7.9268 | 8,300 |
| Oct 30, 2023 | 8.3900 | 8.3900 | 8.1500 | 8.1900 | 7.7286 | 8,200 |
| Oct 27, 2023 | 8.1000 | 8.2800 | 8.1000 | 8.2800 | 7.8135 | 11,200 |
| Oct 26, 2023 | 8.0400 | 8.2800 | 8.0400 | 8.1400 | 7.6814 | 3,200 |
| Oct 25, 2023 | 8.0500 | 8.0500 | 7.9200 | 7.9500 | 7.5021 | 7,100 |
| Oct 24, 2023 | 7.9100 | 8.2900 | 7.9100 | 7.9100 | 7.4644 | 5,800 |
| Oct 23, 2023 | 8.0000 | 8.0200 | 7.7900 | 7.9800 | 7.5304 | 19,000 |
| Oct 20, 2023 | 7.8700 | 7.8700 | 7.7400 | 7.7400 | 7.3040 | 12,700 |
| Oct 19, 2023 | 7.7700 | 7.9100 | 7.7100 | 7.7600 | 7.3228 | 7,800 |
| Oct 18, 2023 | 7.8600 | 7.8600 | 7.5000 | 7.6800 | 7.2473 | 18,600 |
| Oct 17, 2023 | 7.7000 | 7.7000 | 7.4600 | 7.5100 | 7.0869 | 14,500 |
| Oct 16, 2023 | 8.1900 | 8.1900 | 7.6000 | 7.6000 | 7.1718 | 12,700 |
| Oct 13, 2023 | 7.8800 | 7.8800 | 7.1700 | 7.3000 | 6.8887 | 25,900 |
| Oct 12, 2023 | 7.5800 | 7.6000 | 7.3500 | 7.3500 | 6.9359 | 10,900 |
| Oct 11, 2023 | 7.7000 | 7.7200 | 7.4900 | 7.6300 | 7.2002 | 4,400 |
| Oct 10, 2023 | 7.4400 | 7.5500 | 7.4400 | 7.5200 | 7.0964 | 17,900 |
| Oct 6, 2023 | 8.0600 | 8.0600 | 7.3800 | 7.4400 | 7.0209 | 41,700 |
| Oct 5, 2023 | 8.1400 | 8.2300 | 8.0500 | 8.0500 | 7.5965 | 4,300 |
| Oct 4, 2023 | 8.0500 | 8.3200 | 7.9900 | 8.2500 | 7.7852 | 11,700 |
| Oct 3, 2023 | 8.5000 | 8.5000 | 8.0800 | 8.1100 | 7.6531 | 16,300 |
| Oct 2, 2023 | 8.6500 | 8.6500 | 8.3200 | 8.5500 | 8.0683 | 21,400 |
| Sep 29, 2023 | 8.9700 | 8.9800 | 8.8200 | 8.8200 | 8.3231 | 10,300 |
| Sep 28, 2023 | 0.1890 Dividend | |||||
| Sep 28, 2023 | 9.0500 | 9.0600 | 8.9100 | 8.9100 | 8.4080 | 5,500 |
| Sep 27, 2023 | 8.9700 | 9.1200 | 8.9700 | 9.1200 | 8.4279 | 3,600 |
| Sep 26, 2023 | 9.0700 | 9.0700 | 8.9300 | 8.9300 | 8.2523 | 4,100 |
| Sep 25, 2023 | 9.0600 | 9.0600 | 8.9600 | 8.9600 | 8.2800 | 11,800 |
| Sep 22, 2023 | 9.2900 | 9.2900 | 9.0600 | 9.0600 | 8.3724 | 4,600 |
| Sep 21, 2023 | 9.2100 | 9.2900 | 8.9000 | 8.9100 | 8.2338 | 24,400 |
| Sep 20, 2023 | 9.1200 | 9.2800 | 9.1200 | 9.2700 | 8.5665 | 6,800 |
| Sep 19, 2023 | 9.5000 | 9.5900 | 9.0200 | 9.2500 | 8.5480 | 14,600 |
| Sep 18, 2023 | 9.6000 | 9.6000 | 9.4800 | 9.5800 | 8.8530 | 11,600 |
| Sep 15, 2023 | 9.5500 | 9.5800 | 9.5500 | 9.5700 | 8.8437 | 4,900 |
| Sep 14, 2023 | 9.6500 | 9.7100 | 9.5500 | 9.5500 | 8.8252 | 11,900 |
| Sep 13, 2023 | 9.6300 | 9.6600 | 9.5500 | 9.6100 | 8.8807 | 18,900 |
| Sep 12, 2023 | 9.6700 | 9.7000 | 9.6300 | 9.6300 | 8.8992 | 6,200 |
| Sep 11, 2023 | 9.7600 | 9.7700 | 9.5600 | 9.6300 | 8.8992 | 19,300 |
| Sep 8, 2023 | 9.7400 | 9.8100 | 9.5700 | 9.7600 | 9.0193 | 14,500 |
| Sep 7, 2023 | 10.0000 | 10.0500 | 9.7400 | 9.7700 | 9.0285 | 25,700 |
| Sep 6, 2023 | 10.0500 | 10.0500 | 9.9700 | 9.9700 | 9.2134 | 5,400 |
| Sep 5, 2023 | 9.8500 | 10.1400 | 9.8500 | 10.0000 | 9.2411 | 41,200 |
| Sep 1, 2023 | 9.5800 | 9.8100 | 9.5800 | 9.8000 | 9.0563 | 20,800 |
| Aug 31, 2023 | 9.8000 | 9.8300 | 9.7400 | 9.8100 | 9.0655 | 18,500 |
| Aug 30, 2023 | 9.8500 | 9.8500 | 9.7400 | 9.7600 | 9.0193 | 8,500 |
| Aug 29, 2023 | 9.8500 | 9.8700 | 9.8000 | 9.8400 | 9.0932 | 8,200 |
| Aug 28, 2023 | 10.0000 | 10.0000 | 9.8000 | 9.8200 | 9.0747 | 9,300 |
| Aug 25, 2023 | 9.8000 | 9.9250 | 9.5500 | 9.8700 | 9.1209 | 21,200 |
| Aug 24, 2023 | 9.7000 | 9.7700 | 9.6500 | 9.7700 | 9.0285 | 10,600 |
| Aug 23, 2023 | 9.5500 | 9.8800 | 9.5500 | 9.7800 | 9.0378 | 31,400 |
| Aug 22, 2023 | 9.7800 | 9.8300 | 9.7700 | 9.7900 | 9.0470 | 11,900 |
| Aug 21, 2023 | 10.2000 | 10.2000 | 9.6900 | 9.8100 | 9.0655 | 38,300 |
| Aug 18, 2023 | 10.5500 | 10.5500 | 10.1700 | 10.1700 | 9.3982 | 18,200 |
| Aug 17, 2023 | 10.6900 | 10.7600 | 10.5200 | 10.5300 | 9.7309 | 15,400 |
| Aug 16, 2023 | 10.7400 | 10.8200 | 10.6500 | 10.7400 | 9.9249 | 20,200 |
| Aug 15, 2023 | 10.7400 | 10.7400 | 10.6500 | 10.7000 | 9.8880 | 15,500 |
| Aug 14, 2023 | 10.5500 | 10.6400 | 10.5300 | 10.6200 | 9.8140 | 8,700 |
| Aug 11, 2023 | 10.5900 | 10.7600 | 10.5900 | 10.6600 | 9.8510 | 7,600 |
| Aug 10, 2023 | 10.2000 | 10.5900 | 10.2000 | 10.4500 | 9.6569 | 18,200 |
| Aug 9, 2023 | 10.2900 | 10.4100 | 10.1400 | 10.1800 | 9.4074 | 19,100 |
| Aug 8, 2023 | 10.1100 | 10.1500 | 10.0400 | 10.1500 | 9.3797 | 7,100 |
| Aug 4, 2023 | 9.9400 | 10.2500 | 9.8900 | 10.1500 | 9.3797 | 74,000 |
| Aug 3, 2023 | 9.9300 | 9.9600 | 9.9000 | 9.9500 | 9.1949 | 9,200 |
| Aug 2, 2023 | 9.9200 | 10.0000 | 9.9200 | 9.9800 | 9.2226 | 7,300 |
| Aug 1, 2023 | 10.0000 | 10.0100 | 9.9300 | 9.9600 | 9.2041 | 32,700 |
| Jul 31, 2023 | 10.0000 | 10.0000 | 9.9200 | 9.9700 | 9.2134 | 27,000 |
| Jul 28, 2023 | 9.9100 | 10.0000 | 9.9100 | 10.0000 | 9.2411 | 28,600 |
| Jul 27, 2023 | 9.9400 | 10.0000 | 9.9400 | 9.9800 | 9.2226 | 16,700 |
| Jul 26, 2023 | 9.9500 | 9.9800 | 9.9200 | 9.9800 | 9.2226 | 5,900 |
| Jul 25, 2023 | 9.9900 | 10.0300 | 9.9500 | 10.0000 | 9.2411 | 62,200 |
| Jul 24, 2023 | 10.0000 | 10.0000 | 9.9300 | 9.9800 | 9.2226 | 14,100 |
| Jul 21, 2023 | 10.0000 | 10.0000 | 9.9500 | 10.0000 | 9.2411 | 26,100 |
| Jul 20, 2023 | 10.0500 | 10.0500 | 9.9100 | 10.0000 | 9.2411 | 15,200 |
| Jul 19, 2023 | 9.9800 | 9.9800 | 9.9000 | 9.9500 | 9.1949 | 8,800 |
| Jul 18, 2023 | 10.0000 | 10.0200 | 9.9000 | 9.9900 | 9.2318 | 98,200 |
| Jul 17, 2023 | 9.9200 | 9.9300 | 9.8400 | 9.9300 | 9.1764 | 8,200 |
| Jul 14, 2023 | 9.8800 | 9.9800 | 9.6000 | 9.9500 | 9.1949 | 43,300 |
| Jul 13, 2023 | 9.8400 | 9.9500 | 9.7900 | 9.9200 | 9.1671 | 63,600 |
| Jul 12, 2023 | 9.8000 | 9.8400 | 9.7500 | 9.8300 | 9.0840 | 16,400 |
| Jul 11, 2023 | 9.8200 | 9.8600 | 9.7400 | 9.8000 | 9.0563 | 62,100 |
| Jul 10, 2023 | 9.8000 | 9.8500 | 9.7450 | 9.8400 | 9.0932 | 32,300 |
| Jul 7, 2023 | 10.0100 | 10.0100 | 9.7800 | 9.8200 | 9.0747 | 26,400 |
| Jul 6, 2023 | 10.0200 | 10.1800 | 9.9700 | 10.0500 | 9.2873 | 30,400 |
| Jul 5, 2023 | 10.5900 | 10.5900 | 10.0100 | 10.1500 | 9.3797 | 44,700 |
| Jul 4, 2023 | 10.6500 | 10.7000 | 10.6000 | 10.6000 | 9.7955 | 58,300 |
| Jun 30, 2023 | 10.6500 | 10.6500 | 10.5600 | 10.5600 | 9.7586 | 27,400 |
| Jun 29, 2023 | 0.1860 Dividend | |||||
| Jun 29, 2023 | 10.6000 | 10.6000 | 10.5200 | 10.5900 | 9.7863 | 23,400 |
| Jun 28, 2023 | 10.2400 | 10.5700 | 10.2150 | 10.5700 | 9.5959 | 50,300 |
| Jun 27, 2023 | 10.3900 | 10.3900 | 10.1500 | 10.2500 | 9.3054 | 4,900 |
| Jun 26, 2023 | 9.9000 | 10.5000 | 9.9000 | 10.3900 | 9.4325 | 35,500 |
| Jun 23, 2023 | 10.6200 | 10.6200 | 10.1200 | 10.1700 | 9.2328 | 27,700 |
| Jun 22, 2023 | 10.1800 | 10.5900 | 10.1800 | 10.5500 | 9.5778 | 37,100 |
| Jun 21, 2023 | 9.7200 | 10.2400 | 9.7200 | 10.1800 | 9.2419 | 39,800 |
| Jun 20, 2023 | 9.7000 | 9.7500 | 9.7000 | 9.7500 | 8.8515 | 44,200 |
| Jun 19, 2023 | 9.7000 | 9.7000 | 9.6800 | 9.7000 | 8.8061 | 8,600 |
| Jun 16, 2023 | 9.6300 | 9.7000 | 9.6100 | 9.7000 | 8.8061 | 10,400 |
| Jun 15, 2023 | 9.6900 | 9.6900 | 9.4300 | 9.6300 | 8.7426 | 19,000 |
| Jun 14, 2023 | 9.5400 | 9.6000 | 9.4800 | 9.5900 | 8.7062 | 11,000 |
| Jun 13, 2023 | 9.4600 | 9.5800 | 9.3300 | 9.5800 | 8.6972 | 3,800 |
| Jun 12, 2023 | 9.7400 | 9.7400 | 9.1100 | 9.3500 | 8.4884 | 30,000 |
| Jun 9, 2023 | 9.9500 | 9.9500 | 9.6900 | 9.6900 | 8.7970 | 25,200 |
| Jun 8, 2023 | 9.8100 | 9.8700 | 9.5200 | 9.8700 | 8.9604 | 35,400 |
| Jun 7, 2023 | 9.5400 | 9.7800 | 9.5400 | 9.7500 | 8.8515 | 59,000 |
| Jun 6, 2023 | 9.3200 | 9.6600 | 9.3000 | 9.5600 | 8.6790 | 58,300 |
| Jun 5, 2023 | 9.4900 | 9.5100 | 9.0600 | 9.3200 | 8.4611 | 62,500 |
| Jun 2, 2023 | 9.1800 | 9.1900 | 8.9500 | 9.0500 | 8.2160 | 27,100 |
| Jun 1, 2023 | 8.9000 | 8.9500 | 8.7000 | 8.9300 | 8.1071 | 15,700 |
| May 31, 2023 | 9.0100 | 9.1100 | 8.8700 | 8.8700 | 8.0526 | 17,000 |
| May 30, 2023 | 9.5000 | 9.5000 | 9.0100 | 9.0100 | 8.1797 | 24,000 |
| May 29, 2023 | 9.1400 | 9.3600 | 9.0900 | 9.3300 | 8.4702 | 20,600 |
| May 26, 2023 | 9.2400 | 9.2400 | 8.8900 | 8.9100 | 8.0889 | 20,300 |
| May 25, 2023 | 8.8600 | 9.0050 | 8.7900 | 8.9800 | 8.1525 | 44,400 |
| May 24, 2023 | 8.6100 | 8.8900 | 8.5600 | 8.8500 | 8.0344 | 53,800 |
| May 23, 2023 | 8.3200 | 8.6000 | 8.3200 | 8.5500 | 7.7621 | 36,200 |
| May 19, 2023 | 8.0900 | 8.3300 | 8.0200 | 8.3300 | 7.5624 | 18,100 |
| May 18, 2023 | 7.9900 | 8.0000 | 7.9400 | 7.9400 | 7.2083 | 15,300 |
| May 17, 2023 | 7.8800 | 7.9500 | 7.7600 | 7.8700 | 7.1447 | 10,500 |
| May 16, 2023 | 7.9500 | 8.0000 | 7.8600 | 7.9000 | 7.1720 | 15,000 |
| May 15, 2023 | 7.8500 | 8.0000 | 7.8500 | 8.0000 | 7.2628 | 11,600 |
| May 12, 2023 | 7.7200 | 8.1500 | 7.7200 | 7.8200 | 7.0994 | 32,800 |
| May 11, 2023 | 7.7000 | 7.8100 | 7.7000 | 7.7600 | 7.0449 | 11,300 |
| May 10, 2023 | 8.0000 | 8.0000 | 7.5400 | 7.7300 | 7.0176 | 29,800 |
| May 9, 2023 | 8.0500 | 8.0500 | 7.9700 | 8.0100 | 7.2718 | 71,500 |
| May 8, 2023 | 8.2300 | 8.2300 | 7.9100 | 8.0400 | 7.2991 | 60,500 |
| May 5, 2023 | 8.5500 | 8.6100 | 8.1000 | 8.2500 | 7.4897 | 81,800 |
| May 4, 2023 | 8.5300 | 8.6500 | 8.4000 | 8.6300 | 7.8347 | 29,500 |
| May 3, 2023 | 8.3900 | 8.5400 | 8.3800 | 8.3800 | 7.6078 | 109,500 |
| May 2, 2023 | 8.3600 | 8.5100 | 8.3300 | 8.3800 | 7.6078 | 55,500 |
| May 1, 2023 | 8.3700 | 8.3700 | 8.3200 | 8.3300 | 7.5624 | 8,800 |
| Apr 28, 2023 | 8.3000 | 8.3500 | 8.2700 | 8.2700 | 7.5079 | 21,800 |
| Apr 27, 2023 | 8.3500 | 8.3500 | 8.2500 | 8.3000 | 7.5351 | 4,300 |
| Apr 26, 2023 | 8.0700 | 8.2000 | 7.9900 | 8.1200 | 7.3717 | 11,900 |
| Apr 25, 2023 | 8.4400 | 8.4400 | 8.0500 | 8.0500 | 7.3082 | 16,900 |
Related Tickers
TAL.TO PetroTal Corp.
0.8100
-1.22%
PNE.TO Pine Cliff Energy Ltd.
0.9900
+2.06%
IPCO.TO International Petroleum Corporation
17.67
+1.03%
HME.V Hemisphere Energy Corporation
1.7300
-0.57%
PXT.TO Parex Resources Inc.
24.33
+0.41%
SOIL.TO Saturn Oil & Gas Inc.
2.7100
+1.12%
KEI.TO Kolibri Global Energy Inc.
4.2900
-1.61%
VLE.TO Valeura Energy Inc.
5.58
-0.71%
SDE.TO Spartan Delta Corp.
4.1400
+1.22%
PRQ.TO Petrus Resources Ltd.
1.3200
-0.75%