Print

Quotes and Market Data

Find a quote

TAMARACK VALLEY ENERGY LTD

6.27 Down -0.08 (-1.20 %)

Delayed : 2025/10/29 13:12:13

  • Previous close $6.34
  • Opening $6.40
  • Price Ask $6.26
  • Price Bid $6.26
  • Size Bid 31
  • Size Ask 38
  • Today High $6.45
  • Today Low $6.26
  • 52 Weeks High $6.45
  • 52 Weeks Low $3.10
  • Volume 797,329

Intraday history

Hour Last Change High Low Volume
01:12 PM $6.26 Down $ -0.01 $6.27 $6.26 1,700
01:11 PM $6.27 Up $0.00 $6.28 $6.27 12,600
01:09 PM $6.27 Up $0.00 $6.27 $6.27 3,200
01:09 PM $6.27 Up $0.00 $6.27 $6.27 0
01:08 PM $6.26 Down $ -0.01 $6.27 $6.26 4,000
01:07 PM $6.27 Down $ -0.01 $6.27 $6.27 300
01:06 PM $6.28 Down $ -0.01 $6.28 $6.28 3,000
01:03 PM $6.29 Up $0.00 $6.29 $6.29 3,300
01:03 PM $6.29 Up $0.00 $6.29 $6.29 0
01:03 PM $6.29 Up $0.00 $6.29 $6.29 0
01:02 PM $6.29 Down $ -0.01 $6.29 $6.29 1,300
01:01 PM $6.30 Up $0.02 $6.30 $6.29 11,900
12:59 PM $6.28 Down $ -0.02 $6.30 $6.28 2,500
12:59 PM $6.28 Up $0.00 $6.30 $6.28 0
12:58 PM $6.31 Down $0.00 $6.31 $6.31 600
12:57 PM $6.31 Up $0.00 $6.31 $6.31 600
12:56 PM $6.31 Down $0.00 $6.31 $6.30 4,000
12:55 PM $6.31 Up $0.00 $6.32 $6.31 2,800
12:53 PM $6.31 Up $0.00 $6.31 $6.31 200
12:53 PM $6.31 Up $0.00 $6.31 $6.31 0
12:51 PM $6.31 Up $0.00 $6.31 $6.31 1,900
12:51 PM $6.31 Up $0.00 $6.31 $6.31 0
12:48 PM $6.31 Up $0.00 $6.31 $6.31 2,000
12:48 PM $6.31 Up $0.00 $6.31 $6.31 0
12:48 PM $6.31 Up $0.00 $6.31 $6.31 0
12:46 PM $6.31 Up $0.00 $6.31 $6.31 2,500
12:46 PM $6.31 Up $0.00 $6.31 $6.31 0
12:45 PM $6.31 Up $0.00 $6.32 $6.31 300
12:44 PM $6.31 Down $ -0.01 $6.31 $6.31 2,700
12:43 PM $6.32 Down $0.00 $6.32 $6.31 1,700
12:42 PM $6.32 Down $ -0.02 $6.34 $6.32 33,000
12:41 PM $6.34 Down $ -0.01 $6.34 $6.34 300
12:39 PM $6.35 Up $0.01 $6.35 $6.35 1,000
12:39 PM $6.35 Up $0.00 $6.35 $6.35 0
12:38 PM $6.34 Down $ -0.02 $6.36 $6.34 7,100
12:37 PM $6.36 Up $0.00 $6.36 $6.36 100
12:35 PM $6.36 Up $0.00 $6.36 $6.36 100
12:35 PM $6.36 Up $0.00 $6.36 $6.36 0
12:33 PM $6.36 Up $0.00 $6.36 $6.36 100
12:33 PM $6.36 Up $0.00 $6.36 $6.36 0
12:32 PM $6.36 Up $0.00 $6.36 $6.36 1,100
12:31 PM $6.36 Up $0.00 $6.36 $6.36 100
12:30 PM $6.36 Up $0.00 $6.36 $6.36 100
12:29 PM $6.36 Up $0.00 $6.36 $6.36 500
12:26 PM $6.36 Up $0.00 $6.36 $6.36 100
12:26 PM $6.36 Up $0.00 $6.36 $6.36 0
12:26 PM $6.36 Up $0.00 $6.36 $6.36 0
12:25 PM $6.36 Up $0.00 $6.36 $6.36 300
12:24 PM $6.36 Up $0.00 $6.36 $6.36 100
12:23 PM $6.36 Up $0.00 $6.36 $6.36 700
12:21 PM $6.36 Up $0.00 $6.36 $6.36 2,300
12:21 PM $6.36 Up $0.00 $6.36 $6.36 0
12:20 PM $6.36 Up $0.01 $6.36 $6.36 1,100
12:19 PM $6.35 Down $ -0.01 $6.35 $6.35 10,100
12:18 PM $6.36 Up $0.00 $6.37 $6.36 2,700
12:16 PM $6.36 Up $0.00 $6.36 $6.36 600
12:16 PM $6.36 Up $0.00 $6.36 $6.36 0
12:15 PM $6.36 Up $0.00 $6.36 $6.36 100
12:13 PM $6.36 Up $0.00 $6.36 $6.36 1,300
12:13 PM $6.36 Up $0.00 $6.36 $6.36 0
12:12 PM $6.36 Down $ -0.01 $6.37 $6.36 2,600
12:11 PM $6.37 Up $0.00 $6.37 $6.37 300
12:10 PM $6.37 Up $0.00 $6.38 $6.37 5,200
12:09 PM $6.37 Up $0.03 $6.37 $6.35 8,600
12:08 PM $6.34 Up $0.01 $6.34 $6.33 8,000
12:07 PM $6.33 Up $0.00 $6.33 $6.33 300
12:06 PM $6.33 Up $0.00 $6.33 $6.33 1,700
12:05 PM $6.33 Up $0.00 $6.33 $6.33 16,600
12:04 PM $6.33 Up $0.01 $6.33 $6.33 1,100
12:03 PM $6.32 Up $0.00 $6.32 $6.32 900
12:02 PM $6.32 Up $0.00 $6.32 $6.32 900
12:01 PM $6.32 Down $ -0.01 $6.32 $6.32 1,600
12:00 PM $6.33 Down $ -0.01 $6.33 $6.33 1,700
11:59 AM $6.34 Up $0.00 $6.34 $6.34 300
11:58 AM $6.34 Up $0.00 $6.34 $6.34 2,100
11:57 AM $6.34 Up $0.00 $6.34 $6.34 1,200
11:56 AM $6.34 Down $ -0.01 $6.34 $6.33 4,600
11:55 AM $6.35 Down $ -0.01 $6.36 $6.35 6,800
11:54 AM $6.36 Up $0.01 $6.36 $6.35 1,300
11:53 AM $6.35 Down $ -0.02 $6.37 $6.35 58,200
11:52 AM $6.37 Up $0.00 $6.38 $6.37 1,600
11:51 AM $6.37 Up $0.00 $6.37 $6.37 1,900
11:50 AM $6.37 Up $0.00 $6.37 $6.37 1,800
11:49 AM $6.37 Up $0.00 $6.37 $6.37 800
11:48 AM $6.37 Up $0.00 $6.38 $6.37 8,100
11:45 AM $6.37 Up $0.00 $6.37 $6.37 2,800
11:45 AM $6.37 Up $0.00 $6.37 $6.37 0
11:45 AM $6.37 Up $0.00 $6.37 $6.37 0
11:44 AM $6.37 Up $0.00 $6.37 $6.37 1,000
11:43 AM $6.37 Up $0.00 $6.37 $6.37 600
11:42 AM $6.37 Up $0.00 $6.37 $6.36 4,200
11:41 AM $6.36 Down $ -0.01 $6.37 $6.36 9,600
11:40 AM $6.37 Down $ -0.01 $6.38 $6.37 16,600
11:38 AM $6.39 Down $0.00 $6.39 $6.39 100
11:38 AM $6.39 Up $0.00 $6.39 $6.39 0
11:37 AM $6.39 Down $ -0.01 $6.40 $6.39 5,300
11:36 AM $6.40 Up $0.01 $6.40 $6.39 6,600
11:35 AM $6.40 Down $ -0.01 $6.40 $6.40 400
11:33 AM $6.40 Down $ -0.01 $6.40 $6.40 1,500
11:33 AM $6.40 Up $0.00 $6.40 $6.40 0
11:32 AM $6.41 Up $0.00 $6.41 $6.41 200
11:31 AM $6.41 Down $ -0.01 $6.41 $6.41 1,000
11:30 AM $6.42 Down $ -0.01 $6.42 $6.42 3,800
11:29 AM $6.43 Up $0.00 $6.43 $6.43 12,200
11:28 AM $6.43 Up $0.00 $6.43 $6.43 200
11:26 AM $6.43 Up $0.00 $6.43 $6.43 2,200
11:26 AM $6.43 Up $0.00 $6.43 $6.43 0
11:25 AM $6.43 Up $0.00 $6.43 $6.43 7,000
11:24 AM $6.43 Up $0.00 $6.43 $6.43 3,600
11:23 AM $6.43 Up $0.00 $6.43 $6.43 1,800
11:22 AM $6.43 Up $0.01 $6.43 $6.43 4,700
11:20 AM $6.42 Up $0.02 $6.42 $6.40 51,800
11:20 AM $6.42 Up $0.00 $6.42 $6.40 0
11:19 AM $6.40 Up $0.01 $6.40 $6.40 7,700
11:18 AM $6.39 Up $0.00 $6.39 $6.39 1,700
11:16 AM $6.39 Up $0.00 $6.39 $6.39 1,900
11:16 AM $6.39 Up $0.00 $6.39 $6.39 0
11:15 AM $6.39 Down $ -0.01 $6.40 $6.39 33,300
11:13 AM $6.40 Up $0.00 $6.41 $6.40 3,900
11:13 AM $6.40 Up $0.00 $6.41 $6.40 0
11:11 AM $6.40 Up $0.00 $6.40 $6.40 200
11:11 AM $6.40 Up $0.00 $6.40 $6.40 0
11:10 AM $6.40 Down $ -0.01 $6.40 $6.40 500
11:09 AM $6.41 Up $0.01 $6.41 $6.41 600
11:07 AM $6.40 Up $0.00 $6.40 $6.40 3,100
11:07 AM $6.40 Up $0.00 $6.40 $6.40 0
11:06 AM $6.40 Up $0.00 $6.41 $6.40 3,400
11:04 AM $6.40 Down $ -0.01 $6.40 $6.40 400
11:04 AM $6.40 Up $0.00 $6.40 $6.40 0
11:03 AM $6.41 Up $0.00 $6.41 $6.41 500
11:02 AM $6.41 Down $ -0.01 $6.42 $6.41 4,000
11:01 AM $6.42 Up $0.00 $6.42 $6.42 400
11:00 AM $6.42 Up $0.00 $6.42 $6.42 1,300
10:59 AM $6.42 Up $0.00 $6.42 $6.42 6,600
10:58 AM $6.42 Down $ -0.01 $6.42 $6.42 400
10:57 AM $6.43 Up $0.00 $6.43 $6.43 4,600
10:54 AM $6.43 Down $ -0.01 $6.44 $6.43 2,400
10:54 AM $6.43 Up $0.00 $6.44 $6.43 0
10:54 AM $6.43 Up $0.00 $6.44 $6.43 0
10:53 AM $6.44 Up $0.00 $6.44 $6.44 100
10:52 AM $6.44 Up $0.00 $6.44 $6.44 300
10:50 AM $6.44 Up $0.00 $6.45 $6.44 6,300
10:50 AM $6.44 Up $0.00 $6.45 $6.44 0
10:49 AM $6.44 Up $0.00 $6.44 $6.44 5,100
10:48 AM $6.44 Up $0.00 $6.45 $6.44 1,700
10:47 AM $6.44 Up $0.01 $6.45 $6.44 3,000
10:46 AM $6.43 Up $0.00 $6.44 $6.43 7,300
10:45 AM $6.43 Up $0.00 $6.43 $6.43 1,300
10:44 AM $6.43 Up $0.00 $6.43 $6.43 200
10:43 AM $6.43 Up $0.00 $6.43 $6.43 2,400
10:42 AM $6.43 Up $0.01 $6.43 $6.42 1,300
10:41 AM $6.41 Down $ -0.01 $6.42 $6.41 500
10:40 AM $6.42 Up $0.00 $6.42 $6.42 200
10:39 AM $6.42 Up $0.00 $6.42 $6.42 100
10:38 AM $6.42 Up $0.00 $6.42 $6.42 600
10:37 AM $6.42 Down $0.00 $6.42 $6.42 100
10:36 AM $6.42 Up $0.00 $6.42 $6.42 2,500
10:35 AM $6.42 Up $0.00 $6.42 $6.42 1,800
10:32 AM $6.42 Down $ -0.01 $6.42 $6.42 3,200
10:32 AM $6.42 Up $0.00 $6.42 $6.42 0
10:32 AM $6.42 Up $0.00 $6.42 $6.42 0
10:31 AM $6.43 Up $0.00 $6.43 $6.43 2,400
10:30 AM $6.43 Up $0.02 $6.43 $6.42 3,200
10:29 AM $6.41 Up $0.01 $6.42 $6.40 3,400
10:27 AM $6.40 Up $0.00 $6.40 $6.40 2,600
10:27 AM $6.40 Up $0.00 $6.40 $6.40 0
10:24 AM $6.40 Down $ -0.01 $6.41 $6.40 5,700
10:24 AM $6.40 Up $0.00 $6.41 $6.40 0
10:24 AM $6.40 Up $0.00 $6.41 $6.40 0
10:23 AM $6.41 Up $0.00 $6.41 $6.41 3,100
10:21 AM $6.41 Down $0.00 $6.41 $6.41 2,400
10:21 AM $6.41 Up $0.00 $6.41 $6.41 0
10:20 AM $6.42 Up $0.00 $6.42 $6.42 100
10:19 AM $6.41 Up $0.00 $6.42 $6.41 4,600
10:18 AM $6.41 Up $0.00 $6.41 $6.41 600
10:16 AM $6.41 Up $0.00 $6.41 $6.41 1,200
10:16 AM $6.41 Up $0.00 $6.41 $6.41 0
10:14 AM $6.41 Up $0.00 $6.41 $6.41 3,900
10:14 AM $6.41 Up $0.00 $6.41 $6.41 0
10:13 AM $6.41 Up $0.00 $6.41 $6.41 1,300
10:12 AM $6.41 Down $ -0.01 $6.41 $6.41 500
10:11 AM $6.42 Up $0.01 $6.42 $6.41 900
10:10 AM $6.41 Up $0.00 $6.41 $6.41 1,200
10:09 AM $6.41 Up $0.00 $6.41 $6.41 2,100
10:08 AM $6.41 Up $0.00 $6.41 $6.41 400
10:07 AM $6.41 Up $0.00 $6.41 $6.40 800
10:06 AM $6.41 Down $ -0.01 $6.43 $6.41 500
10:05 AM $6.42 Up $0.00 $6.43 $6.42 10,700
10:04 AM $6.42 Up $0.01 $6.42 $6.42 1,200
10:03 AM $6.41 Up $0.02 $6.41 $6.40 8,800
10:02 AM $6.39 Down $ -0.01 $6.39 $6.39 2,100
10:01 AM $6.40 Down $ -0.02 $6.42 $6.40 12,400
10:00 AM $6.42 Up $0.01 $6.42 $6.41 4,000
09:59 AM $6.41 Up $0.01 $6.41 $6.41 100
09:58 AM $6.40 Down $ -0.02 $6.42 $6.40 5,200
09:57 AM $6.42 Down $0.00 $6.42 $6.42 1,800
09:56 AM $6.43 Down $0.00 $6.43 $6.43 700
09:55 AM $6.43 Up $0.00 $6.43 $6.43 21,200
09:54 AM $6.43 Up $0.00 $6.43 $6.43 1,000
09:53 AM $6.43 Up $0.00 $6.43 $6.43 900
09:52 AM $6.43 Down $ -0.01 $6.43 $6.43 1,100
09:51 AM $6.44 Up $0.01 $6.44 $6.44 500
09:50 AM $6.43 Up $0.00 $6.43 $6.43 5,200
09:49 AM $6.43 Up $0.00 $6.43 $6.42 6,800
09:48 AM $6.43 Up $0.00 $6.43 $6.42 12,100
09:47 AM $6.43 Up $0.00 $6.43 $6.42 19,000
09:46 AM $6.43 Up $0.00 $6.44 $6.43 2,900
09:45 AM $6.43 Up $0.01 $6.43 $6.40 2,500
09:44 AM $6.42 Up $0.01 $6.42 $6.41 2,000
09:43 AM $6.41 Up $0.02 $6.41 $6.38 3,000
09:42 AM $6.39 Up $0.02 $6.39 $6.37 2,700
09:41 AM $6.37 Down $ -0.02 $6.41 $6.37 24,400
09:40 AM $6.39 Down $ -0.03 $6.41 $6.39 11,900
09:39 AM $6.42 Up $0.01 $6.43 $6.40 24,500
09:38 AM $6.41 Up $0.02 $6.41 $6.39 5,400
09:37 AM $6.39 Down $ -0.02 $6.41 $6.39 3,300
09:36 AM $6.41 Down $ -0.01 $6.41 $6.41 4,600
09:35 AM $6.42 Up $0.00 $6.42 $6.42 5,800
09:34 AM $6.42 Up $0.03 $6.42 $6.39 7,000
09:33 AM $6.39 Up $0.02 $6.39 $6.38 3,700
09:32 AM $6.37 Down $ -0.01 $6.38 $6.37 600
09:31 AM $6.38 Down $ -0.02 $6.41 $6.38 11,400
09:30 AM $6.40 Up $0.06 $6.40 $6.40 8,500
Previous close $6.34

One month history

Date Closing Opening High Low Volume
29-10-2025 $6.31 $6.33 $6.38 $6.26 233,100
28-10-2025 $6.34 $6.34 $6.37 $6.31 1,155,200
27-10-2025 $6.38 $6.39 $6.39 $6.35 631,500
24-10-2025 $6.33 $6.38 $6.40 $6.33 627,700
23-10-2025 $6.39 $6.41 $6.41 $6.37 570,000
22-10-2025 $6.18 $6.11 $6.22 $6.08 1,058,700
21-10-2025 $6.07 $6.02 $6.08 $6.01 578,400
20-10-2025 $6.10 $6.06 $6.12 $6.06 674,000
17-10-2025 $6.03 $6.06 $6.07 $6.01 1,638,000
16-10-2025 $5.94 $6.00 $6.00 $5.93 724,300
15-10-2025 $6.04 $6.06 $6.07 $6.02 552,800
14-10-2025 $5.98 $5.99 $6.02 $5.96 2,878,500
10-10-2025 $5.96 $5.98 $6.03 $5.95 921,500
09-10-2025 $6.19 $6.24 $6.25 $6.16 637,000
08-10-2025 $6.34 $6.26 $6.36 $6.24 905,900
07-10-2025 $6.20 $6.16 $6.22 $6.15 628,700
06-10-2025 $6.19 $6.22 $6.23 $6.18 559,500
03-10-2025 $6.12 $6.11 $6.14 $6.09 944,100
02-10-2025 $6.05 $6.12 $6.13 $6.05 890,200
01-10-2025 $6.10 $6.03 $6.12 $6.03 1,317,800
30-09-2025 $6.05 $6.06 $6.09 $6.03 1,042,600
29-09-2025 $6.08 $6.04 $6.09 $6.03 733,900
26-09-2025 $6.15 $6.17 $6.18 $6.14 632,800
25-09-2025 $6.10 $6.10 $6.15 $6.07 790,500
24-09-2025 $6.04 $6.04 $6.07 $6.02 1,622,600
23-09-2025 $6.01 $6.07 $6.08 $5.99 648,100
22-09-2025 $6.00 $5.94 $6.04 $5.92 1,767,300
19-09-2025 $5.89 $5.92 $5.94 $5.87 7,890,500
18-09-2025 $6.02 $6.06 $6.07 $6.01 1,307,800
17-09-2025 $6.11 $6.06 $6.17 $6.06 2,631,600
Graphs are not available, please refer to the detailed table
Back to top