Quotes and Market Data

Find a quote

TAMARACK VALLEY ENERGY LTD

3.88 Up 0.00 (0.13 %)

Delayed : 2024/04/24 11:32:49

Previous close $3.87
Opening $3.88
Price Ask $3.87
Price Bid $3.87
Size Bid 314
Size Ask 48

Today High $3.93
Today Low $3.86
52 Weeks High $4.35
52 Weeks Low $2.76
Volume 589,138

Fundamentals

P/E Ratio : 22.76
Earnings/Share : 1.26
Dividends/Share : $0.01
Current Div. Yield : 3.88
Market Cap (M) : 2,104.81
Shares Out (M) : 543.88
Exchange : XTSE
Ex Dividend Date : 2024/04/29

Intraday history

Hour	Last	Change	High	Low	Volume
11:32 AM	$3.89	Up $0.00	$3.89	$3.89	100
11:31 AM	$3.88	Down $ -0.02	$3.90	$3.88	5,800
11:30 AM	$3.90	Up $0.00	$3.90	$3.90	600
11:29 AM	$3.90	Up $0.00	$3.90	$3.90	100
11:28 AM	$3.90	Up $0.00	$3.90	$3.90	100
11:27 AM	$3.90	Down $0.00	$3.90	$3.90	100
11:26 AM	$3.90	Up $0.00	$3.90	$3.89	10,000
11:23 AM	$3.90	Down $0.00	$3.90	$3.90	1,100
11:23 AM	$3.90	Up $0.00	$3.90	$3.90	0
11:23 AM	$3.90	Up $0.00	$3.90	$3.90	0
11:22 AM	$3.90	Up $0.01	$3.90	$3.90	1,000
11:20 AM	$3.89	Down $ -0.01	$3.90	$3.89	7,300
11:20 AM	$3.89	Up $0.00	$3.90	$3.89	0
11:19 AM	$3.90	Up $0.01	$3.90	$3.90	100
11:17 AM	$3.89	Up $0.01	$3.89	$3.89	22,900
11:17 AM	$3.89	Up $0.00	$3.89	$3.89	0
11:16 AM	$3.88	Up $0.00	$3.88	$3.88	900
11:15 AM	$3.88	Up $0.00	$3.88	$3.88	300
11:14 AM	$3.88	Up $0.00	$3.88	$3.88	100
11:12 AM	$3.88	Up $0.00	$3.88	$3.88	2,400
11:12 AM	$3.88	Up $0.00	$3.88	$3.88	0
11:11 AM	$3.88	Down $0.00	$3.88	$3.87	7,400
11:10 AM	$3.88	Down $ -0.01	$3.88	$3.88	17,300
11:09 AM	$3.89	Up $0.01	$3.89	$3.89	7,000
11:08 AM	$3.88	Up $0.00	$3.88	$3.88	4,000
11:07 AM	$3.88	Up $0.00	$3.88	$3.88	3,600
11:06 AM	$3.88	Down $ -0.01	$3.88	$3.88	2,500
11:05 AM	$3.89	Down $0.00	$3.89	$3.89	62,500
11:04 AM	$3.90	Down $0.00	$3.90	$3.89	1,200
11:03 AM	$3.90	Up $0.00	$3.90	$3.89	6,200
11:02 AM	$3.90	Down $0.00	$3.90	$3.90	100
11:00 AM	$3.90	Up $0.00	$3.90	$3.90	1,000
11:00 AM	$3.90	Up $0.00	$3.90	$3.90	0
10:59 AM	$3.90	Up $0.00	$3.90	$3.90	4,400
10:58 AM	$3.90	Up $0.00	$3.90	$3.90	3,500
10:57 AM	$3.90	Up $0.00	$3.90	$3.90	6,000
10:56 AM	$3.90	Down $ -0.01	$3.90	$3.90	28,000
10:52 AM	$3.91	Up $0.01	$3.91	$3.90	22,600
10:52 AM	$3.91	Up $0.00	$3.91	$3.90	0
10:52 AM	$3.91	Up $0.00	$3.91	$3.90	0
10:52 AM	$3.91	Up $0.00	$3.91	$3.90	0
10:51 AM	$3.90	Down $ -0.01	$3.91	$3.90	23,100
10:50 AM	$3.91	Up $0.01	$3.91	$3.90	20,800
10:49 AM	$3.90	Up $0.00	$3.90	$3.90	400
10:48 AM	$3.90	Down $0.00	$3.90	$3.90	200
10:46 AM	$3.90	Up $0.00	$3.90	$3.90	9,700
10:46 AM	$3.90	Up $0.00	$3.90	$3.90	0
10:44 AM	$3.90	Down $ -0.01	$3.90	$3.90	4,500
10:44 AM	$3.90	Up $0.00	$3.90	$3.90	0
10:42 AM	$3.91	Up $0.00	$3.91	$3.91	2,800
10:42 AM	$3.91	Up $0.00	$3.91	$3.91	0
10:41 AM	$3.91	Down $ -0.02	$3.92	$3.91	12,900
10:40 AM	$3.93	Up $0.01	$3.93	$3.93	500
10:39 AM	$3.93	Up $0.00	$3.93	$3.92	22,600
10:38 AM	$3.92	Up $0.00	$3.92	$3.92	2,600
10:37 AM	$3.92	Up $0.00	$3.92	$3.92	100
10:35 AM	$3.92	Up $0.01	$3.92	$3.91	2,900
10:35 AM	$3.92	Up $0.00	$3.92	$3.91	0
10:34 AM	$3.91	Up $0.00	$3.91	$3.91	400
10:32 AM	$3.91	Down $ -0.01	$3.91	$3.91	3,800
10:32 AM	$3.91	Up $0.00	$3.91	$3.91	0
10:31 AM	$3.92	Up $0.02	$3.92	$3.91	15,600
10:28 AM	$3.90	Up $0.00	$3.91	$3.90	6,900
10:28 AM	$3.90	Up $0.00	$3.91	$3.90	0
10:28 AM	$3.90	Up $0.00	$3.91	$3.90	0
10:26 AM	$3.90	Up $0.00	$3.90	$3.90	12,500
10:26 AM	$3.90	Up $0.00	$3.90	$3.90	0
10:23 AM	$3.90	Up $0.00	$3.90	$3.90	2,600
10:23 AM	$3.90	Up $0.00	$3.90	$3.90	0
10:23 AM	$3.90	Up $0.00	$3.90	$3.90	0
10:22 AM	$3.90	Up $0.01	$3.90	$3.90	2,000
10:15 AM	$3.89	Down $ -0.01	$3.89	$3.89	100
10:15 AM	$3.89	Up $0.00	$3.89	$3.89	0
10:15 AM	$3.89	Up $0.00	$3.89	$3.89	0
10:15 AM	$3.89	Up $0.00	$3.89	$3.89	0
10:15 AM	$3.89	Up $0.00	$3.89	$3.89	0
10:15 AM	$3.89	Up $0.00	$3.89	$3.89	0
10:15 AM	$3.89	Up $0.00	$3.89	$3.89	0
10:14 AM	$3.90	Down $ -0.01	$3.91	$3.90	26,500
10:12 AM	$3.91	Up $0.00	$3.91	$3.91	800
10:12 AM	$3.91	Up $0.00	$3.91	$3.91	0
10:10 AM	$3.91	Up $0.01	$3.91	$3.91	3,000
10:10 AM	$3.91	Up $0.00	$3.91	$3.91	0
10:09 AM	$3.90	Up $0.00	$3.90	$3.90	9,900
10:08 AM	$3.90	Up $0.00	$3.90	$3.90	5,000
10:05 AM	$3.90	Up $0.00	$3.90	$3.89	1,300
10:05 AM	$3.90	Up $0.00	$3.90	$3.89	0
10:05 AM	$3.90	Up $0.00	$3.90	$3.89	0
10:04 AM	$3.90	Up $0.00	$3.90	$3.90	100
10:03 AM	$3.89	Up $0.00	$3.89	$3.89	100
10:02 AM	$3.89	Down $ -0.01	$3.90	$3.89	400
10:00 AM	$3.90	Up $0.00	$3.90	$3.90	8,900
10:00 AM	$3.90	Up $0.00	$3.90	$3.90	0
09:56 AM	$3.90	Down $ -0.01	$3.90	$3.90	600
09:56 AM	$3.90	Up $0.00	$3.90	$3.90	0
09:56 AM	$3.90	Up $0.00	$3.90	$3.90	0
09:56 AM	$3.90	Up $0.00	$3.90	$3.90	0
09:55 AM	$3.91	Up $0.00	$3.91	$3.91	3,200
09:54 AM	$3.91	Down $ -0.01	$3.91	$3.91	500
09:53 AM	$3.92	Up $0.01	$3.92	$3.91	3,700
09:52 AM	$3.91	Up $0.01	$3.91	$3.91	500
09:51 AM	$3.90	Down $0.00	$3.90	$3.90	3,300
09:50 AM	$3.91	Up $0.01	$3.91	$3.90	7,900
09:49 AM	$3.89	Up $0.00	$3.90	$3.89	700
09:48 AM	$3.89	Up $0.01	$3.90	$3.89	66,400
09:46 AM	$3.88	Up $0.00	$3.88	$3.88	1,200
09:46 AM	$3.88	Up $0.00	$3.88	$3.88	0
09:45 AM	$3.88	Up $0.00	$3.89	$3.88	6,500
09:43 AM	$3.88	Down $ -0.01	$3.89	$3.88	27,100
09:43 AM	$3.88	Up $0.00	$3.89	$3.88	0
09:42 AM	$3.89	Up $0.01	$3.89	$3.88	8,000
09:41 AM	$3.88	Up $0.00	$3.88	$3.88	200
09:40 AM	$3.88	Down $ -0.01	$3.88	$3.88	1,200
09:39 AM	$3.89	Up $0.00	$3.89	$3.88	10,200
09:38 AM	$3.89	Up $0.01	$3.89	$3.89	5,700
09:36 AM	$3.88	Down $ -0.01	$3.88	$3.88	5,500
09:36 AM	$3.88	Up $0.00	$3.88	$3.88	0
09:35 AM	$3.89	Up $0.01	$3.89	$3.89	1,800
09:34 AM	$3.88	Up $0.01	$3.88	$3.88	6,800
09:32 AM	$3.87	Up $0.00	$3.87	$3.86	200
09:32 AM	$3.87	Up $0.00	$3.87	$3.86	0
09:31 AM	$3.87	Down $ -0.01	$3.89	$3.87	12,400
09:30 AM	$3.88	Up $0.01	$3.89	$3.87	34,700
Previous close	$3.87

One month history

Date	Closing	Opening	High	Low	Volume
23-04-2024	$3.87	$3.84	$3.89	$3.84	1,722,800
22-04-2024	$3.79	$3.78	$3.80	$3.76	1,007,200
19-04-2024	$3.77	$3.82	$3.83	$3.75	1,408,400
18-04-2024	$3.77	$3.81	$3.84	$3.75	849,000
17-04-2024	$3.80	$3.83	$3.85	$3.79	1,027,300
16-04-2024	$3.85	$3.86	$3.90	$3.84	1,225,700
15-04-2024	$3.91	$3.94	$3.94	$3.88	1,222,700
12-04-2024	$4.00	$4.06	$4.08	$3.99	1,170,000
11-04-2024	$4.03	$4.06	$4.10	$4.02	1,038,600
10-04-2024	$4.15	$4.11	$4.17	$4.10	1,286,300
09-04-2024	$4.10	$4.15	$4.15	$4.08	1,123,600
08-04-2024	$4.14	$4.14	$4.18	$4.12	807,500
05-04-2024	$4.20	$4.19	$4.20	$4.17	1,422,600
04-04-2024	$4.13	$4.10	$4.15	$4.08	1,178,100
03-04-2024	$4.13	$4.07	$4.14	$4.06	1,878,900
02-04-2024	$3.98	$3.95	$3.98	$3.92	1,632,600
01-04-2024	$3.87	$3.90	$3.90	$3.86	618,100
28-03-2024	$3.84	$3.83	$3.85	$3.82	782,200
27-03-2024	$3.79	$3.76	$3.79	$3.74	816,200
26-03-2024	$3.73	$3.76	$3.77	$3.70	2,326,700
25-03-2024	$3.77	$3.80	$3.82	$3.76	1,092,600
22-03-2024	$3.73	$3.71	$3.75	$3.71	1,244,800
21-03-2024	$3.72	$3.72	$3.75	$3.71	1,210,700
20-03-2024	$3.76	$3.75	$3.79	$3.73	1,797,400
19-03-2024	$3.77	$3.80	$3.81	$3.76	1,673,200
18-03-2024	$3.73	$3.74	$3.76	$3.71	1,606,600
15-03-2024	$3.70	$3.71	$3.72	$3.67	1,329,400
14-03-2024	$3.70	$3.69	$3.72	$3.68	1,570,400
13-03-2024	$3.58	$3.60	$3.61	$3.57	1,980,800
12-03-2024	$3.48	$3.46	$3.49	$3.46	596,400