Alvopetro Energy (ALV)

TSXV

Currency in CAD

Disclaimer

6.8000

+0.1500(+2.26%)

Delayed Data11:20:00

Day's Range

6.7500

6.8000

52 wk Range

5.8000

10.8200

ALV Historical Data

Get free historical data for ALV. You'll find the closing price, open, high, low, change and %change of the Alvopetro Energy Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

2023-11-08 - 2023-12-08

Date	Price	Open	High	Low	Vol.	Change %
2023-12-08	6.8000	6.7500	6.8000	6.7500	0.61K	+2.26%
2023-12-07	6.6500	6.4500	6.9700	6.4500	16.39K	+1.37%
2023-12-06	6.5600	7.0800	7.0800	6.4400	48.07K	-5.07%
2023-12-05	6.9100	7.1000	7.1400	6.8750	26.03K	-0.86%
2023-12-04	6.9700	7.1200	7.4600	6.8800	23.56K	-1.13%
2023-12-01	7.0500	7.0500	7.0800	6.9300	16.27K	+1.59%
2023-11-30	6.9400	7.6400	7.6400	6.8300	20.91K	-1.56%
2023-11-29	7.0500	7.2600	7.3300	6.9500	28.23K	-3.16%
2023-11-28	7.2800	7.3100	7.4600	7.2600	10.48K	-2.67%
2023-11-27	7.4800	7.5200	7.6000	7.4000	26.24K	-0.40%
2023-11-24	7.5100	7.7200	7.7200	7.5000	10.49K	-1.44%
2023-11-23	7.6200	7.5500	7.6200	7.5200	6.12K	+0.93%
2023-11-22	7.5500	7.4100	7.5500	7.1900	22.47K	+1.34%
2023-11-21	7.4500	7.6900	7.6900	7.3900	12.83K	-2.74%
2023-11-20	7.6600	7.6800	7.6900	7.6300	12.30K	+0.39%
2023-11-17	7.6300	7.7600	7.7600	7.5000	9.55K	-2.18%
2023-11-16	7.8000	7.9100	7.9700	7.8000	6.46K	-2.13%
2023-11-15	7.9700	8.2400	8.2400	7.9500	10.49K	-0.50%
2023-11-14	8.0100	8.0000	8.0400	7.9500	6.60K	+0.38%
2023-11-13	7.9800	8.3000	8.3000	7.9500	26.33K	-4.09%
2023-11-10	8.3200	8.9600	8.9600	8.2200	21.30K	-7.56%
2023-11-09	9.0000	8.6000	9.1600	8.6000	33.77K	+4.65%
2023-11-08	8.6000	8.2400	8.6200	8.2400	29.21K	+5.52%

Highest

9.1600

Change %

-16.5644

Average

7.5126

Difference

2.7200

Lowest

6.4400

Markets

S&P/TSX

20,289.29

+10.78

+0.05%

S&P/TSX 60

1,223.21

+0.40

+0.03%

US 30

36,123.60

+6.2

+0.02%

US 500

4,584.60

-1.0

-0.02%

S&P 500 VIX

12.75

-0.31

-2.37%

DAX

16,760.50

+131.51

+0.79%

Dollar Index

104.05

+0.546

+0.53%

Market Movers

Name	Last	Chg. %	Vol.
Canadian Natural	83.62	+0.42%	3.94M
Toronto Dominion Bank	80.43	-0.31%	1.80M
Pembina Pipeline	45.37	+0.43%	1.55M
Bank of Nova Scotia	60.49	+0.58%	991.77K
Canadian Imperial Bank	58.10	+0.24%	928.98K
Bank of Montreal	118.05	+0.90%	795.35K
Shopify Inc	98.04	+0.26%	593.62K

Name	Last	Chg. %	Vol.
Jasper Commerce	0.01	0.00%	1.00K
RT Minerals	0.04	+100.00%	1.02M
ATI AirTest Tech	0.01	+100.00%	14.00K
First Growth Funds	0.01	0.00%	3.00K
Blueberries Medical	0.01	+100.00%	10.00K
Steep Hill	0.14	+86.67%	252.00K
StateHouse Holdings	0.035	+75.00%	180.00K

Name	Last	Chg. %	Vol.
Herbal Dispatch	0.005	-50.00%	6.00K
Star Navigation Systems	0.005	-50.00%	350.00K
Muzhu Mining	0.02	-50.00%	190.00K
Running Fox Resource Corp.	0.005	-50.00%	10.00K
Fandifi Tech	0.005	-50.00%	283.50K
Ameriwest Lithium	0.23	-46.43%	44.34K
Earthwise Minerals	0.02	-42.86%	120.40K

Trending Stocks

Name	Last	Chg. %	Vol.
Toronto Dominion Bank	80.43	-0.31%	1.80M
Air Canada	18.80	-0.53%	833.60K
Bitfarms	3.35	+14.73%	5.45M
Hut 8	13.50	+5.47%	215.97K
Canadian Natural	83.62	+0.42%	3.94M

Popular Searches

Please try another search

Alvopetro Energy (ALV)

ALV Historical Data

Trending Stocks