Alvopetro Energy Ltd. (ALV.V)
TSXV - TSXV Real-time price. Currency in CAD
Add to watchlist
At close: 03:32PM EDT
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 5.0100 | 5.0200 | 4.8000 | 4.8700 | 4.8700 | 17,100 |
| 08 May 2024 | 5.0700 | 5.2500 | 4.8100 | 4.8300 | 4.8300 | 25,500 |
| 07 May 2024 | 4.8900 | 4.8900 | 4.8200 | 4.8900 | 4.8900 | 8,300 |
| 06 May 2024 | 4.9300 | 4.9300 | 4.8000 | 4.8500 | 4.8500 | 15,100 |
| 03 May 2024 | 4.9500 | 4.9500 | 4.7800 | 4.8400 | 4.8400 | 13,500 |
| 02 May 2024 | 4.7500 | 4.8100 | 4.7000 | 4.8100 | 4.8100 | 11,300 |
| 01 May 2024 | 4.8300 | 4.8300 | 4.6300 | 4.7000 | 4.7000 | 19,100 |
| 30 Apr 2024 | 4.9600 | 4.9600 | 4.7900 | 4.8000 | 4.8000 | 8,800 |
| 29 Apr 2024 | 4.7900 | 4.9200 | 4.7700 | 4.8800 | 4.8800 | 15,500 |
| 26 Apr 2024 | 4.7600 | 4.7600 | 4.6900 | 4.6900 | 4.6900 | 5,600 |
| 25 Apr 2024 | 4.8500 | 4.8600 | 4.7200 | 4.7800 | 4.7800 | 15,900 |
| 24 Apr 2024 | 4.5600 | 4.7500 | 4.5600 | 4.7100 | 4.7100 | 7,800 |
| 23 Apr 2024 | 4.7900 | 4.7900 | 4.5600 | 4.6300 | 4.6300 | 14,600 |
| 22 Apr 2024 | 4.7900 | 4.7900 | 4.7100 | 4.7200 | 4.7200 | 5,900 |
| 19 Apr 2024 | 4.8100 | 4.8600 | 4.7500 | 4.8000 | 4.8000 | 8,200 |
| 18 Apr 2024 | 4.7300 | 4.7900 | 4.6800 | 4.7900 | 4.7900 | 4,800 |
| 17 Apr 2024 | 4.6300 | 4.6900 | 4.6200 | 4.6400 | 4.6400 | 1,400 |
| 16 Apr 2024 | 4.6800 | 4.6800 | 4.5100 | 4.6500 | 4.6500 | 4,900 |
| 15 Apr 2024 | 4.2600 | 4.8000 | 4.2600 | 4.6800 | 4.6800 | 25,600 |
| 12 Apr 2024 | 4.9300 | 4.9300 | 4.4400 | 4.5400 | 4.5400 | 27,200 |
| 11 Apr 2024 | 4.8800 | 4.9300 | 4.7500 | 4.7800 | 4.7800 | 7,900 |
| 10 Apr 2024 | 4.9900 | 5.0000 | 4.8300 | 4.9000 | 4.9000 | 11,000 |
| 09 Apr 2024 | 5.0700 | 5.0700 | 4.9000 | 4.9800 | 4.9800 | 18,800 |
| 08 Apr 2024 | 5.2000 | 5.2400 | 4.9500 | 4.9900 | 4.9900 | 47,000 |
| 05 Apr 2024 | 4.2500 | 5.3900 | 4.2500 | 5.1000 | 5.1000 | 215,200 |
| 04 Apr 2024 | 3.9300 | 4.0300 | 3.8900 | 4.0100 | 4.0100 | 63,700 |
| 03 Apr 2024 | 4.1400 | 4.1400 | 3.8100 | 3.9100 | 3.9100 | 52,200 |
| 02 Apr 2024 | 3.9900 | 4.0500 | 3.8700 | 4.0000 | 4.0000 | 39,000 |
| 01 Apr 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | 4.0500 | 7,800 |
| 28 Mar 2024 | 4.0900 | 4.1100 | 4.0400 | 4.0700 | 4.0700 | 34,400 |
| 27 Mar 2024 | 4.0300 | 4.1500 | 4.0300 | 4.0800 | 4.0800 | 20,100 |
| 27 Mar 2024 | 0.122 Dividend | |||||
| 26 Mar 2024 | 4.2300 | 4.2800 | 4.0400 | 4.1300 | 4.0080 | 58,400 |
| 25 Mar 2024 | 3.9600 | 4.1800 | 3.9600 | 4.1800 | 4.0565 | 69,300 |
| 22 Mar 2024 | 4.3600 | 4.4100 | 3.9600 | 4.0000 | 3.8818 | 159,100 |
| 21 Mar 2024 | 4.6500 | 4.9200 | 4.3500 | 4.4000 | 4.2700 | 256,700 |
| 20 Mar 2024 | 5.5100 | 5.5100 | 4.5600 | 4.6500 | 4.5126 | 249,000 |
| 19 Mar 2024 | 5.5900 | 5.6100 | 5.5100 | 5.5400 | 5.3763 | 13,400 |
| 18 Mar 2024 | 5.6600 | 5.6600 | 5.5100 | 5.5400 | 5.3763 | 13,000 |
| 15 Mar 2024 | 5.7600 | 5.7600 | 5.5000 | 5.5600 | 5.3958 | 10,200 |
| 14 Mar 2024 | 5.5300 | 5.7000 | 5.5100 | 5.5100 | 5.3472 | 13,800 |
| 13 Mar 2024 | 5.6100 | 5.6200 | 5.5000 | 5.6000 | 5.4346 | 9,200 |
| 12 Mar 2024 | 5.7000 | 5.7000 | 5.5200 | 5.5900 | 5.4249 | 14,600 |
| 11 Mar 2024 | 5.8400 | 5.8400 | 5.6500 | 5.7000 | 5.5316 | 9,200 |
| 08 Mar 2024 | 5.6900 | 5.7400 | 5.6500 | 5.6600 | 5.4928 | 16,700 |
| 07 Mar 2024 | 5.7700 | 5.8400 | 5.6300 | 5.6800 | 5.5122 | 24,900 |
| 06 Mar 2024 | 5.8500 | 5.8500 | 5.7400 | 5.7600 | 5.5898 | 15,100 |
| 05 Mar 2024 | 6.0100 | 6.0100 | 5.8000 | 5.8500 | 5.6772 | 39,900 |
| 04 Mar 2024 | 6.2000 | 6.2000 | 5.9800 | 6.0300 | 5.8519 | 10,600 |
| 01 Mar 2024 | 5.8600 | 6.1700 | 5.7700 | 6.0400 | 5.8616 | 22,900 |
| 29 Feb 2024 | 6.2600 | 6.2700 | 5.6500 | 5.7000 | 5.5316 | 31,800 |
| 28 Feb 2024 | 6.3000 | 6.3000 | 6.1700 | 6.1800 | 5.9974 | 21,700 |
| 27 Feb 2024 | 6.6900 | 6.7400 | 6.3500 | 6.3500 | 6.1624 | 60,600 |
| 26 Feb 2024 | 6.4900 | 6.6900 | 6.4900 | 6.6500 | 6.4536 | 20,800 |
| 23 Feb 2024 | 6.3300 | 6.4500 | 6.3200 | 6.4500 | 6.2595 | 11,400 |
| 22 Feb 2024 | 6.2500 | 6.4000 | 6.2500 | 6.3300 | 6.1430 | 15,300 |
| 21 Feb 2024 | 6.2500 | 6.2500 | 6.2300 | 6.2500 | 6.0654 | 1,400 |
| 20 Feb 2024 | 6.1100 | 6.3000 | 6.1000 | 6.2600 | 6.0751 | 17,700 |
| 16 Feb 2024 | 6.2600 | 6.2600 | 6.0700 | 6.0700 | 5.8907 | 5,800 |
| 15 Feb 2024 | 6.3900 | 6.3900 | 6.1300 | 6.2000 | 6.0169 | 12,100 |
| 14 Feb 2024 | 6.0500 | 6.3000 | 6.0500 | 6.1300 | 5.9489 | 12,300 |
| 13 Feb 2024 | 5.7800 | 6.3000 | 5.7800 | 6.0000 | 5.8228 | 65,500 |
| 12 Feb 2024 | 5.8500 | 5.8500 | 5.6000 | 5.8000 | 5.6287 | 26,400 |
| 09 Feb 2024 | 5.0900 | 5.6000 | 5.0900 | 5.4100 | 5.2502 | 20,000 |
| 08 Feb 2024 | 5.4000 | 5.4000 | 5.0000 | 5.1000 | 4.9493 | 51,000 |
| 07 Feb 2024 | 5.4800 | 5.4800 | 5.3200 | 5.3200 | 5.1628 | 13,600 |
| 06 Feb 2024 | 5.5500 | 5.5500 | 5.4200 | 5.4200 | 5.2599 | 19,900 |
| 05 Feb 2024 | 5.6600 | 5.6600 | 5.4800 | 5.5500 | 5.3861 | 23,100 |
| 02 Feb 2024 | 5.7500 | 5.7500 | 5.6600 | 5.6900 | 5.5219 | 25,200 |
| 01 Feb 2024 | 5.8600 | 5.8700 | 5.7600 | 5.7600 | 5.5898 | 28,200 |
| 31 Jan 2024 | 5.7900 | 5.9000 | 5.7900 | 5.8100 | 5.6384 | 8,400 |
| 30 Jan 2024 | 5.9900 | 5.9900 | 5.5900 | 5.7800 | 5.6093 | 69,700 |
| 29 Jan 2024 | 5.9500 | 5.9900 | 5.8500 | 5.8500 | 5.6772 | 79,600 |
| 26 Jan 2024 | 6.2900 | 6.2900 | 5.9200 | 5.9200 | 5.7451 | 34,300 |
| 25 Jan 2024 | 5.9800 | 6.0600 | 5.9800 | 6.0100 | 5.8325 | 6,300 |
| 24 Jan 2024 | 6.0000 | 6.1000 | 5.9500 | 5.9700 | 5.7936 | 8,000 |
| 23 Jan 2024 | 6.0400 | 6.1600 | 5.9400 | 5.9900 | 5.8131 | 22,300 |
| 22 Jan 2024 | 6.2400 | 6.2400 | 6.0900 | 6.1300 | 5.9489 | 16,900 |
| 19 Jan 2024 | 6.5000 | 6.5000 | 6.1900 | 6.3100 | 6.1236 | 16,900 |
| 18 Jan 2024 | 6.7300 | 6.7300 | 6.4700 | 6.4700 | 6.2789 | 6,800 |
| 17 Jan 2024 | 6.6900 | 6.6900 | 6.5500 | 6.5500 | 6.3565 | 13,100 |
| 16 Jan 2024 | 6.7600 | 6.7600 | 6.6400 | 6.6400 | 6.4439 | 15,300 |
| 15 Jan 2024 | 6.7600 | 6.7600 | 6.7500 | 6.7500 | 6.5506 | 6,300 |
| 12 Jan 2024 | 6.8100 | 6.8200 | 6.7000 | 6.7600 | 6.5603 | 10,500 |
| 11 Jan 2024 | 6.7700 | 6.7700 | 6.7200 | 6.7200 | 6.5215 | 7,200 |
| 10 Jan 2024 | 6.7500 | 6.7700 | 6.7300 | 6.7400 | 6.5409 | 8,200 |
| 09 Jan 2024 | 6.7100 | 6.7700 | 6.7000 | 6.7000 | 6.5021 | 16,000 |
| 08 Jan 2024 | 6.8300 | 6.8300 | 6.6100 | 6.6200 | 6.4244 | 13,300 |
| 05 Jan 2024 | 6.7900 | 6.7900 | 6.5900 | 6.6400 | 6.4439 | 6,200 |
| 04 Jan 2024 | 6.7900 | 6.7900 | 6.6100 | 6.6700 | 6.4730 | 9,900 |
| 03 Jan 2024 | 6.9400 | 6.9400 | 6.7000 | 6.7000 | 6.5021 | 7,600 |
| 02 Jan 2024 | 6.6500 | 6.7100 | 6.6100 | 6.7100 | 6.5118 | 18,200 |
| 29 Dec 2023 | 6.6000 | 6.6400 | 6.6000 | 6.6000 | 6.4050 | 2,600 |
| 28 Dec 2023 | 6.6700 | 6.7000 | 6.6400 | 6.6400 | 6.4439 | 13,200 |
| 28 Dec 2023 | 0.185 Dividend | |||||
| 27 Dec 2023 | 6.7000 | 6.7400 | 6.6700 | 6.7000 | 6.3225 | 57,500 |
| 22 Dec 2023 | 6.7000 | 6.7500 | 6.6700 | 6.7100 | 6.3320 | 19,700 |
| 21 Dec 2023 | 6.7800 | 6.8100 | 6.7200 | 6.7200 | 6.3414 | 5,900 |
| 20 Dec 2023 | 6.7300 | 6.9800 | 6.6600 | 6.7500 | 6.3697 | 30,300 |
| 19 Dec 2023 | 6.8000 | 6.8000 | 6.6600 | 6.6600 | 6.2848 | 6,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.