Tamarack Valley Energy Ltd (TVE.TO) — Historial de precios
A 2026-09-02 — actualizado cada noche desde el data lake de Closelook. Lecturas de diario, no asesoramiento.
Precios diarios
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 13.90 | 13.92 | 13.64 | 13.66 | -2.71% | 1,564,714 |
| 2026-09-01 | 13.75 | 14.05 | 13.62 | 14.04 | +3.54% | 1,841,300 |
| 2026-08-31 | 13.79 | 13.86 | 13.40 | 13.56 | +0.07% | 1,160,800 |
| 2026-08-28 | 13.99 | 14.01 | 13.54 | 13.55 | -3.28% | 973,800 |
| 2026-08-27 | 13.50 | 14.04 | 13.49 | 14.01 | +4.01% | 2,527,000 |
| 2026-08-26 | 13.17 | 13.60 | 13.11 | 13.47 | +0.75% | 737,200 |
| 2026-08-25 | 13.38 | 13.61 | 13.32 | 13.37 | -1.98% | 1,880,123 |
| 2026-08-24 | 13.60 | 13.70 | 13.38 | 13.64 | -1.02% | 1,053,421 |
| 2026-08-21 | 13.72 | 13.82 | 13.67 | 13.78 | +0.15% | 1,788,100 |
| 2026-08-20 | 13.74 | 13.95 | 13.62 | 13.76 | +1.40% | 1,376,100 |
| 2026-08-19 | 13.81 | 13.97 | 13.53 | 13.57 | -1.60% | 1,289,700 |
| 2026-08-18 | 13.88 | 13.98 | 13.69 | 13.79 | +1.85% | 1,865,500 |
| 2026-08-17 | 13.25 | 13.55 | 13.22 | 13.54 | +2.42% | 1,413,200 |
| 2026-08-14 | 12.98 | 13.25 | 12.98 | 13.22 | +2.01% | 1,154,600 |
| 2026-08-13 | 12.91 | 12.99 | 12.74 | 12.96 | -0.77% | 2,077,900 |
| 2026-08-12 | 13.16 | 13.30 | 13.04 | 13.06 | -1.06% | 1,063,800 |
| 2026-08-11 | 13.12 | 13.25 | 13.07 | 13.20 | +0.30% | 1,815,800 |
| 2026-08-10 | 12.79 | 13.31 | 12.72 | 13.16 | +4.78% | 2,928,600 |
| 2026-08-07 | 12.42 | 12.72 | 12.40 | 12.56 | -0.24% | 2,252,000 |
| 2026-08-06 | 12.62 | 12.65 | 12.41 | 12.59 | +2.03% | 1,342,300 |
| 2026-08-05 | 13.17 | 13.31 | 12.31 | 12.34 | -6.30% | 2,937,300 |
| 2026-08-04 | 13.04 | 13.27 | 12.93 | 13.17 | -1.79% | 3,516,100 |
| 2026-07-31 | 13.29 | 13.52 | 13.29 | 13.41 | +1.36% | 2,040,000 |
| 2026-07-30 | 13.27 | 13.30 | 13.10 | 13.23 | -0.75% | 1,313,200 |
| 2026-07-29 | 13.26 | 13.47 | 13.15 | 13.33 | +3.33% | 1,575,300 |
| 2026-07-28 | 12.97 | 13.06 | 12.66 | 12.90 | -0.23% | 1,736,200 |
| 2026-07-27 | 12.71 | 12.99 | 12.59 | 12.93 | -1.90% | 2,008,700 |
| 2026-07-24 | 13.55 | 13.65 | 13.14 | 13.18 | -3.37% | 1,272,000 |
| 2026-07-23 | 13.45 | 13.67 | 13.40 | 13.64 | +3.33% | 2,214,400 |
| 2026-07-22 | 13.35 | 13.37 | 13.10 | 13.20 | +0.00% | 1,451,800 |
| 2026-07-21 | 13.25 | 13.40 | 13.16 | 13.20 | +0.84% | 908,800 |
| 2026-07-20 | 13.12 | 13.25 | 13.00 | 13.09 | -0.91% | 924,700 |
| 2026-07-17 | 13.02 | 13.31 | 12.86 | 13.21 | +2.88% | 1,489,800 |
| 2026-07-16 | 13.00 | 13.05 | 12.66 | 12.84 | -0.93% | 1,423,600 |
| 2026-07-15 | 13.05 | 13.08 | 12.70 | 12.96 | -0.46% | 1,146,200 |
| 2026-07-14 | 13.27 | 13.29 | 12.85 | 13.02 | -0.61% | 1,501,200 |
| 2026-07-13 | 13.00 | 13.21 | 12.86 | 13.10 | +2.50% | 2,418,800 |
| 2026-07-10 | 12.74 | 12.85 | 12.62 | 12.78 | +0.08% | 619,700 |
| 2026-07-09 | 13.02 | 13.06 | 12.72 | 12.77 | -2.15% | 1,030,700 |
| 2026-07-08 | 13.21 | 13.31 | 12.82 | 13.05 | +1.48% | 1,636,500 |
| 2026-07-07 | 12.58 | 12.98 | 12.54 | 12.86 | +2.72% | 1,833,100 |
| 2026-07-06 | 12.79 | 12.94 | 12.45 | 12.52 | -2.57% | 2,487,500 |
| 2026-07-03 | 12.60 | 12.89 | 12.59 | 12.85 | +2.23% | 647,300 |
| 2026-07-02 | 12.16 | 12.60 | 12.00 | 12.57 | +1.62% | 2,661,400 |
| 2026-06-30 | 12.35 | 12.57 | 12.21 | 12.37 | +0.98% | 2,951,900 |
| 2026-06-29 | 12.48 | 12.59 | 12.20 | 12.25 | -1.05% | 1,322,100 |
| 2026-06-26 | 12.29 | 12.51 | 12.23 | 12.38 | -0.48% | 1,322,100 |
| 2026-06-25 | 12.31 | 12.54 | 12.21 | 12.44 | +1.39% | 1,569,100 |
| 2026-06-24 | 12.53 | 12.61 | 12.20 | 12.27 | -4.14% | 1,671,600 |
| 2026-06-23 | 12.45 | 12.82 | 12.40 | 12.80 | +2.07% | 1,493,200 |
| 2026-06-22 | 12.50 | 12.73 | 12.34 | 12.54 | -0.87% | 1,006,900 |
| 2026-06-19 | 12.22 | 12.71 | 12.22 | 12.65 | +3.86% | 1,331,600 |
| 2026-06-18 | 12.41 | 12.45 | 11.89 | 12.18 | -2.64% | 2,450,300 |
| 2026-06-17 | 12.71 | 12.86 | 12.50 | 12.51 | -0.79% | 1,348,900 |
| 2026-06-16 | 12.51 | 12.73 | 12.46 | 12.61 | -0.94% | 1,622,900 |
| 2026-06-15 | 12.47 | 12.83 | 12.31 | 12.73 | -2.23% | 1,507,400 |
| 2026-06-12 | 13.19 | 13.26 | 12.86 | 13.02 | -1.74% | 1,953,275 |
| 2026-06-11 | 13.61 | 13.61 | 12.98 | 13.25 | -1.27% | 1,622,127 |
| 2026-06-10 | 13.20 | 13.70 | 13.20 | 13.42 | +2.60% | 1,596,015 |
| 2026-06-09 | 13.76 | 13.78 | 12.94 | 13.08 | -5.49% | 2,012,723 |
| 2026-06-08 | 13.45 | 13.87 | 13.44 | 13.84 | +4.06% | 3,207,750 |
| 2026-06-05 | 13.90 | 13.93 | 13.28 | 13.30 | -4.59% | 2,538,203 |
| 2026-06-04 | 13.35 | 14.03 | 13.18 | 13.94 | +2.73% | 1,792,895 |
| 2026-06-03 | 13.24 | 13.64 | 13.16 | 13.57 | +3.12% | 2,019,666 |
| 2026-06-02 | 12.96 | 13.16 | 12.82 | 13.16 | +1.78% | 1,883,919 |
| 2026-06-01 | 13.09 | 13.26 | 12.90 | 12.93 | +1.33% | 2,116,813 |
| 2026-05-29 | 12.91 | 12.92 | 12.46 | 12.76 | -1.09% | 3,325,684 |
| 2026-05-28 | 12.79 | 13.07 | 12.50 | 12.90 | +6.79% | 3,153,978 |
| 2026-05-27 | 12.26 | 12.26 | 11.99 | 12.08 | -3.36% | 1,444,799 |
| 2026-05-26 | 12.32 | 12.70 | 12.32 | 12.50 | +3.22% | 1,373,795 |
| 2026-05-25 | 12.50 | 12.50 | 12.11 | 12.11 | -5.24% | 1,180,892 |
| 2026-05-22 | 12.77 | 12.95 | 12.69 | 12.78 | -0.70% | 1,749,042 |
| 2026-05-21 | 13.29 | 13.50 | 12.77 | 12.87 | -1.00% | 1,791,971 |
| 2026-05-20 | 13.41 | 13.74 | 12.98 | 13.00 | -3.13% | 2,416,346 |
| 2026-05-19 | 13.85 | 13.97 | 13.40 | 13.42 | +0.60% | 2,304,302 |
| 2026-05-15 | 12.90 | 13.36 | 12.86 | 13.34 | +4.30% | 1,835,526 |
| 2026-05-14 | 12.47 | 12.80 | 12.47 | 12.79 | +2.48% | 1,525,012 |
| 2026-05-13 | 12.70 | 12.70 | 12.28 | 12.48 | -0.48% | 1,170,256 |
| 2026-05-12 | 12.40 | 12.56 | 12.40 | 12.54 | +1.95% | 1,387,418 |
| 2026-05-11 | 12.30 | 12.41 | 12.13 | 12.30 | +1.74% | 1,762,719 |
| 2026-05-08 | 12.22 | 12.32 | 12.09 | 12.09 | -0.98% | 1,084,919 |
| 2026-05-07 | 11.76 | 12.29 | 11.62 | 12.21 | +1.08% | 2,089,264 |
| 2026-05-06 | 12.27 | 12.39 | 11.97 | 12.08 | -5.48% | 2,805,484 |
| 2026-05-05 | 12.76 | 13.01 | 12.72 | 12.78 | -0.39% | 1,632,377 |
| 2026-05-04 | 12.85 | 12.95 | 12.63 | 12.83 | +0.23% | 2,699,248 |
| 2026-05-01 | 12.60 | 12.82 | 12.40 | 12.80 | +0.47% | 1,261,573 |
| 2026-04-30 | 12.80 | 12.88 | 12.60 | 12.74 | -1.24% | 2,046,910 |
| 2026-04-29 | 13.11 | 13.22 | 12.78 | 12.90 | +0.62% | 2,562,365 |
| 2026-04-28 | 12.50 | 13.16 | 12.49 | 12.82 | +3.47% | 3,035,776 |
| 2026-04-27 | 12.10 | 12.45 | 12.10 | 12.39 | +4.29% | 2,707,661 |
| 2026-04-24 | 12.03 | 12.08 | 11.85 | 11.88 | -1.41% | 1,574,019 |
| 2026-04-23 | 11.83 | 12.08 | 11.82 | 12.05 | +2.12% | 2,158,708 |
| 2026-04-22 | 11.46 | 11.82 | 11.40 | 11.80 | +3.69% | 1,829,249 |
| 2026-04-21 | 11.15 | 11.39 | 11.14 | 11.38 | +2.34% | 1,574,234 |
| 2026-04-20 | 10.98 | 11.22 | 10.90 | 11.12 | +1.83% | 1,986,877 |
| 2026-04-17 | 10.66 | 10.96 | 10.39 | 10.92 | -2.67% | 3,919,348 |
| 2026-04-16 | 11.09 | 11.31 | 11.09 | 11.22 | +0.99% | 1,697,624 |
| 2026-04-15 | 11.01 | 11.23 | 10.99 | 11.11 | +0.63% | 1,252,054 |
| 2026-04-14 | 11.27 | 11.34 | 11.04 | 11.04 | -3.16% | 2,095,625 |
| 2026-04-13 | 11.15 | 11.53 | 11.09 | 11.40 | +4.40% | 3,005,524 |
| 2026-04-10 | 10.65 | 10.96 | 10.65 | 10.92 | +2.25% | 1,963,876 |
| 2026-04-09 | 10.91 | 11.12 | 10.56 | 10.68 | -0.47% | 1,610,330 |
| 2026-04-08 | 10.68 | 10.86 | 10.30 | 10.73 | -7.10% | 3,097,874 |
| 2026-04-07 | 11.55 | 11.74 | 11.44 | 11.55 | +0.79% | 1,935,678 |
| 2026-04-06 | 11.29 | 11.47 | 11.05 | 11.46 | +2.41% | 2,038,593 |
| 2026-04-02 | 11.14 | 11.51 | 11.10 | 11.19 | +4.19% | 5,119,466 |
| 2026-04-01 | 11.10 | 11.28 | 10.71 | 10.74 | -6.61% | 3,429,984 |
| 2026-03-31 | 11.49 | 11.85 | 11.17 | 11.50 | +0.09% | 2,405,633 |
| 2026-03-30 | 11.76 | 12.00 | 11.39 | 11.49 | -1.54% | 2,898,170 |
| 2026-03-27 | 11.25 | 11.71 | 11.22 | 11.67 | +4.20% | 2,310,101 |
| 2026-03-26 | 11.13 | 11.40 | 11.10 | 11.20 | +1.45% | 2,579,045 |
| 2026-03-25 | 10.94 | 11.12 | 10.86 | 11.04 | +0.36% | 2,550,816 |
| 2026-03-24 | 10.91 | 11.35 | 10.90 | 11.00 | +0.92% | 1,926,512 |
| 2026-03-23 | 10.90 | 11.12 | 10.62 | 10.90 | -2.94% | 2,392,159 |
| 2026-03-20 | 11.25 | 11.47 | 11.06 | 11.23 | +0.45% | 10,443,480 |
| 2026-03-19 | 11.00 | 11.32 | 10.92 | 11.18 | +2.10% | 2,872,486 |
| 2026-03-18 | 10.95 | 11.05 | 10.86 | 10.95 | +0.37% | 2,462,204 |
| 2026-03-17 | 10.64 | 11.07 | 10.63 | 10.91 | +2.63% | 2,574,180 |
| 2026-03-16 | 10.58 | 10.83 | 10.55 | 10.63 | -0.84% | 2,157,480 |
| 2026-03-13 | 10.98 | 11.03 | 10.70 | 10.72 | -2.63% | 2,700,672 |
| 2026-03-12 | 10.85 | 11.12 | 10.80 | 11.01 | +2.32% | 3,514,050 |
| 2026-03-11 | 10.55 | 10.82 | 10.49 | 10.76 | +2.38% | 2,047,573 |
| 2026-03-10 | 10.30 | 10.56 | 10.26 | 10.51 | +1.84% | 2,322,996 |
| 2026-03-09 | 10.33 | 10.50 | 10.05 | 10.32 | +1.38% | 2,135,770 |
| 2026-03-06 | 10.32 | 10.54 | 10.16 | 10.18 | -0.20% | 3,078,066 |
| 2026-03-05 | 10.25 | 10.34 | 10.07 | 10.20 | +0.00% | 3,736,231 |
| 2026-03-04 | 10.05 | 10.27 | 10.03 | 10.20 | +0.59% | 1,929,081 |
| 2026-03-03 | 10.50 | 10.68 | 10.03 | 10.14 | -2.59% | 2,407,446 |
| 2026-03-02 | 10.70 | 10.88 | 10.18 | 10.41 | +2.16% | 3,350,627 |
| 2026-02-27 | 9.86 | 10.32 | 9.86 | 10.19 | +4.62% | 3,786,827 |
| 2026-02-26 | 9.40 | 9.75 | 9.18 | 9.74 | +2.20% | 2,286,674 |
| 2026-02-25 | 9.81 | 9.83 | 9.47 | 9.53 | -1.85% | 1,894,625 |
| 2026-02-24 | 9.75 | 9.89 | 9.61 | 9.71 | -0.31% | 2,022,973 |
| 2026-02-23 | 9.82 | 9.91 | 9.68 | 9.74 | -0.31% | 1,017,139 |
| 2026-02-20 | 9.85 | 9.94 | 9.63 | 9.77 | -1.21% | 1,111,455 |
| 2026-02-19 | 9.80 | 10.05 | 9.76 | 9.89 | +2.06% | 2,285,193 |
| 2026-02-18 | 9.60 | 9.75 | 9.53 | 9.69 | +2.43% | 3,521,329 |
| 2026-02-17 | 9.49 | 9.65 | 9.26 | 9.46 | -1.36% | 1,958,576 |
| 2026-02-13 | 9.34 | 9.60 | 9.20 | 9.59 | +3.01% | 1,554,244 |
| 2026-02-12 | 9.81 | 9.85 | 9.27 | 9.31 | -5.29% | 1,789,972 |
| 2026-02-11 | 9.60 | 9.93 | 9.53 | 9.83 | +4.24% | 1,511,768 |
| 2026-02-10 | 9.59 | 9.61 | 9.34 | 9.43 | -1.15% | 1,555,567 |
| 2026-02-09 | 9.61 | 9.69 | 9.49 | 9.54 | -0.52% | 1,089,995 |
| 2026-02-06 | 9.28 | 9.65 | 9.28 | 9.59 | +3.79% | 1,057,282 |
| 2026-02-05 | 9.41 | 9.59 | 9.19 | 9.24 | -3.04% | 1,384,568 |
| 2026-02-04 | 9.39 | 9.56 | 9.32 | 9.53 | +1.93% | 1,824,615 |
| 2026-02-03 | 9.19 | 9.44 | 9.09 | 9.35 | +2.63% | 2,125,419 |
| 2026-02-02 | 8.21 | 9.17 | 8.19 | 9.11 | -1.09% | 2,779,073 |
| 2026-01-30 | 9.46 | 9.53 | 9.19 | 9.21 | -3.05% | 1,319,559 |
| 2026-01-29 | 9.74 | 9.76 | 9.45 | 9.50 | +0.21% | 1,434,848 |
| 2026-01-28 | 9.35 | 9.60 | 9.34 | 9.48 | +1.94% | 3,362,166 |
| 2026-01-27 | 8.81 | 9.31 | 8.81 | 9.30 | +5.20% | 2,906,328 |
| 2026-01-26 | 8.83 | 8.88 | 8.68 | 8.84 | +0.68% | 884,439 |
| 2026-01-23 | 9.00 | 9.14 | 8.73 | 8.78 | -1.13% | 1,926,675 |
| 2026-01-22 | 8.75 | 8.89 | 8.64 | 8.88 | +1.37% | 2,116,018 |
| 2026-01-21 | 8.51 | 8.77 | 8.49 | 8.76 | +4.29% | 1,837,918 |
| 2026-01-20 | 8.45 | 8.60 | 8.35 | 8.40 | -0.24% | 1,610,578 |
| 2026-01-19 | 8.29 | 8.46 | 8.27 | 8.42 | +1.08% | 491,325 |
| 2026-01-16 | 8.40 | 8.49 | 8.31 | 8.33 | +0.24% | 1,257,226 |
| 2026-01-15 | 8.05 | 8.37 | 7.96 | 8.31 | +1.84% | 2,847,293 |
| 2026-01-14 | 8.04 | 8.26 | 8.04 | 8.16 | +1.87% | 1,887,963 |
| 2026-01-13 | 7.86 | 8.02 | 7.82 | 8.01 | +3.22% | 1,716,978 |
| 2026-01-12 | 7.72 | 7.78 | 7.66 | 7.76 | +0.13% | 1,739,524 |
| 2026-01-09 | 7.70 | 7.75 | 7.67 | 7.75 | +1.31% | 1,365,173 |
| 2026-01-08 | 7.50 | 7.69 | 7.50 | 7.65 | +1.59% | 1,294,023 |
| 2026-01-07 | 7.56 | 7.67 | 7.43 | 7.53 | -1.18% | 2,241,610 |
| 2026-01-06 | 7.77 | 7.78 | 7.56 | 7.62 | -0.65% | 1,234,957 |
| 2026-01-05 | 7.75 | 7.83 | 7.48 | 7.67 | -4.72% | 2,939,057 |
| 2026-01-02 | 7.98 | 8.07 | 7.88 | 8.05 | +0.88% | 1,193,261 |
| 2025-12-31 | 8.08 | 8.15 | 7.98 | 7.98 | -1.72% | 747,590 |
| 2025-12-30 | 8.08 | 8.22 | 8.08 | 8.12 | +0.50% | 979,989 |
| 2025-12-29 | 7.99 | 8.11 | 7.95 | 8.08 | +1.38% | 1,014,602 |
| 2025-12-24 | 8.00 | 8.07 | 7.97 | 7.97 | -0.75% | 652,198 |
| 2025-12-23 | 7.82 | 8.07 | 7.77 | 8.03 | +3.08% | 1,621,990 |
| 2025-12-22 | 7.74 | 7.81 | 7.69 | 7.79 | +2.10% | 1,495,001 |
| 2025-12-19 | 7.43 | 7.63 | 7.43 | 7.63 | +2.69% | 7,746,296 |
| 2025-12-18 | 7.60 | 7.65 | 7.42 | 7.43 | -1.59% | 1,187,724 |
| 2025-12-17 | 7.49 | 7.57 | 7.39 | 7.55 | +3.00% | 1,842,701 |
| 2025-12-16 | 7.60 | 7.64 | 7.32 | 7.33 | -4.93% | 3,441,204 |
| 2025-12-15 | 7.75 | 7.75 | 7.65 | 7.71 | -1.03% | 921,298 |
| 2025-12-12 | 7.67 | 7.83 | 7.62 | 7.79 | +1.30% | 1,837,704 |
| 2025-12-11 | 7.71 | 7.76 | 7.65 | 7.69 | -1.03% | 1,319,963 |
| 2025-12-10 | 7.77 | 7.81 | 7.64 | 7.77 | +0.00% | 1,408,944 |
| 2025-12-09 | 8.00 | 8.00 | 7.73 | 7.77 | -2.63% | 1,246,446 |
| 2025-12-08 | 8.01 | 8.06 | 7.89 | 7.98 | -1.12% | 1,111,663 |
| 2025-12-05 | 8.12 | 8.19 | 8.06 | 8.07 | -0.62% | 1,329,720 |
| 2025-12-04 | 8.15 | 8.23 | 8.02 | 8.12 | +0.74% | 1,496,150 |
| 2025-12-03 | 7.81 | 8.32 | 7.79 | 8.06 | +3.73% | 2,831,002 |
| 2025-12-02 | 7.84 | 7.87 | 7.74 | 7.77 | -1.15% | 619,410 |
| 2025-12-01 | 7.85 | 7.96 | 7.84 | 7.86 | +0.64% | 1,939,309 |
| 2025-11-28 | 7.65 | 7.83 | 7.62 | 7.81 | +2.09% | 1,487,435 |
| 2025-11-27 | 7.47 | 7.68 | 7.47 | 7.65 | +1.19% | 706,609 |
| 2025-11-26 | 7.48 | 7.59 | 7.43 | 7.56 | +0.93% | 1,222,384 |
| 2025-11-25 | 7.65 | 7.76 | 7.40 | 7.49 | -3.35% | 1,707,007 |
| 2025-11-24 | 7.66 | 7.79 | 7.58 | 7.75 | +1.97% | 2,177,512 |
| 2025-11-21 | 7.34 | 7.62 | 7.27 | 7.60 | +3.40% | 3,017,096 |
| 2025-11-20 | 7.44 | 7.63 | 7.32 | 7.35 | -0.14% | 1,932,406 |
| 2025-11-19 | 7.16 | 7.38 | 7.15 | 7.36 | +1.24% | 1,161,318 |
| 2025-11-18 | 6.98 | 7.30 | 6.95 | 7.27 | +3.56% | 1,047,320 |
| 2025-11-17 | 6.95 | 7.14 | 6.94 | 7.02 | +0.72% | 1,200,536 |
| 2025-11-14 | 6.94 | 6.99 | 6.82 | 6.97 | +1.90% | 1,646,030 |
| 2025-11-13 | 6.99 | 7.06 | 6.79 | 6.84 | -1.72% | 1,192,261 |
| 2025-11-12 | 6.92 | 7.04 | 6.90 | 6.96 | +0.58% | 2,501,141 |
| 2025-11-11 | 6.84 | 6.95 | 6.84 | 6.92 | +1.47% | 1,782,375 |
| 2025-11-10 | 6.63 | 6.84 | 6.60 | 6.82 | +3.49% | 1,735,597 |
| 2025-11-07 | 6.38 | 6.60 | 6.24 | 6.59 | +3.78% | 1,484,977 |
| 2025-11-06 | 6.32 | 6.46 | 6.30 | 6.35 | +0.63% | 996,468 |
| 2025-11-05 | 6.10 | 6.34 | 6.10 | 6.31 | +3.27% | 1,551,119 |
| 2025-11-04 | 6.16 | 6.19 | 6.06 | 6.11 | -2.40% | 1,108,910 |
| 2025-11-03 | 6.25 | 6.28 | 6.17 | 6.26 | +0.48% | 872,513 |
| 2025-10-31 | 6.25 | 6.30 | 6.14 | 6.23 | +0.16% | 2,503,682 |
| 2025-10-30 | 6.16 | 6.31 | 6.12 | 6.22 | +0.65% | 1,119,649 |
| 2025-10-29 | 6.40 | 6.45 | 6.18 | 6.18 | -2.52% | 1,996,896 |
| 2025-10-28 | 6.38 | 6.41 | 6.31 | 6.34 | -0.63% | 1,879,750 |
| 2025-10-27 | 6.33 | 6.40 | 6.32 | 6.38 | +0.79% | 910,080 |
| 2025-10-24 | 6.40 | 6.45 | 6.33 | 6.33 | -0.94% | 1,055,942 |
| 2025-10-23 | 6.25 | 6.42 | 6.24 | 6.39 | +3.40% | 1,549,357 |
| 2025-10-22 | 6.07 | 6.22 | 6.07 | 6.18 | +1.81% | 1,394,236 |
| 2025-10-21 | 6.09 | 6.09 | 6.01 | 6.07 | -0.49% | 972,418 |
| 2025-10-20 | 6.03 | 6.12 | 5.99 | 6.10 | +1.16% | 1,095,414 |
| 2025-10-17 | 6.04 | 6.13 | 6.01 | 6.03 | +1.52% | 2,410,235 |
| 2025-10-16 | 6.06 | 6.10 | 5.93 | 5.94 | -1.66% | 1,071,994 |
| 2025-10-15 | 6.07 | 6.09 | 6.00 | 6.04 | +1.00% | 851,980 |
| 2025-10-14 | 5.94 | 6.02 | 5.94 | 5.98 | +0.34% | 4,374,729 |
| 2025-10-10 | 6.13 | 6.15 | 5.95 | 5.96 | -3.72% | 1,745,555 |
| 2025-10-09 | 6.34 | 6.44 | 6.16 | 6.19 | -2.37% | 1,625,496 |
| 2025-10-08 | 6.23 | 6.36 | 6.19 | 6.34 | +2.26% | 1,303,590 |
| 2025-10-07 | 6.15 | 6.22 | 6.13 | 6.20 | +0.16% | 1,023,654 |
| 2025-10-06 | 6.14 | 6.23 | 6.14 | 6.19 | +1.14% | 935,343 |
| 2025-10-03 | 6.10 | 6.14 | 6.08 | 6.12 | +1.16% | 1,263,670 |
| 2025-10-02 | 6.10 | 6.14 | 6.05 | 6.05 | -0.82% | 1,990,652 |
| 2025-10-01 | 6.01 | 6.12 | 5.97 | 6.10 | +0.83% | 1,729,671 |
| 2025-09-30 | 6.05 | 6.09 | 5.99 | 6.05 | -0.49% | 1,372,149 |
| 2025-09-29 | 6.11 | 6.17 | 6.01 | 6.08 | -1.14% | 1,023,146 |
| 2025-09-26 | 6.09 | 6.20 | 6.09 | 6.15 | +0.82% | 1,724,367 |
| 2025-09-25 | 6.04 | 6.15 | 5.99 | 6.10 | +0.99% | 1,114,890 |
| 2025-09-24 | 6.08 | 6.12 | 6.02 | 6.04 | +0.50% | 1,989,287 |
| 2025-09-23 | 6.03 | 6.17 | 5.99 | 6.01 | +0.17% | 1,140,966 |
| 2025-09-22 | 5.85 | 6.04 | 5.84 | 6.00 | +1.87% | 2,115,996 |
| 2025-09-19 | 6.00 | 6.03 | 5.87 | 5.89 | -2.16% | 8,472,867 |
| 2025-09-18 | 6.14 | 6.18 | 6.01 | 6.02 | -1.47% | 2,077,967 |
| 2025-09-17 | 5.88 | 6.17 | 5.88 | 6.11 | +3.38% | 4,533,162 |
| 2025-09-16 | 5.75 | 5.95 | 5.75 | 5.91 | +3.14% | 2,806,307 |
| 2025-09-15 | 5.71 | 5.77 | 5.69 | 5.73 | +0.35% | 2,469,476 |
| 2025-09-12 | 5.71 | 5.75 | 5.68 | 5.71 | +0.35% | 1,026,671 |
| 2025-09-11 | 5.71 | 5.75 | 5.62 | 5.69 | -1.39% | 2,324,021 |
| 2025-09-10 | 5.47 | 5.78 | 5.47 | 5.77 | +5.48% | 3,526,228 |
| 2025-09-09 | 5.30 | 5.48 | 5.30 | 5.47 | +3.40% | 1,711,743 |
| 2025-09-08 | 5.20 | 5.31 | 5.20 | 5.29 | +1.93% | 1,541,234 |
| 2025-09-05 | 5.24 | 5.27 | 5.17 | 5.19 | -2.26% | 1,633,288 |
Las 250 sesiones más recientes, de la más nueva a la más antigua.
Rentabilidad estacional
Mejor mes histórico: Nov (+24.76%). Peor mes: Abr (-0.21%). Basado en 2 años de datos diarios (2025–2026).
FAQ · a partir de los datos de precios actuales · a 2026-09-02
Respuestas rápidas
¿Cuál es el último cierre de Tamarack Valley Energy Ltd (TVE.TO)?
13.66 el 2026-09-02, según el registro diario de precios del data lake de Closelook.
¿Cuál es el máximo y el mínimo de 52 semanas de TVE.TO?
Máximo de 14.05 y mínimo de 5.17 en las últimas 52 semanas, a 2026-09-02.
¿Cuál es históricamente el mes más fuerte y el más débil de Tamarack Valley Energy Ltd?
Históricamente, el mes más fuerte de TVE.TO ha sido Nov (media +24.76%) y el más débil Abr (media -0.21%), sobre 2 años de datos diarios (2025–2026).
¿Cuántos años de estacionalidad cubre esta página?
2 años (2025–2026), calculados a partir de 420 velas diarias del data lake de Closelook.