Alvopetro Energy historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-01	8.530	8.670	8.370	8.670	8.360	18,000
2026-04-30	8.830	8.860	8.500	8.510	8.205	44,600
2026-04-29	8.810	8.830	8.700	8.730	8.417	21,700
2026-04-28	8.800	8.910	8.350	8.700	8.389	42,700
2026-04-27	8.390	8.700	8.390	8.690	8.379	56,200
2026-04-24	8.510	8.600	8.350	8.380	8.080	29,400
2026-04-23	8.210	8.550	8.210	8.490	8.186	29,700
2026-04-22	8.200	8.330	8.100	8.180	7.887	17,200
2026-04-21	8.070	8.180	7.950	8.100	7.810	55,500
2026-04-20	8.350	8.470	8.060	8.080	7.791	38,500
2026-04-17	8.300	8.400	8.080	8.220	7.926	122,500
2026-04-16	8.480	8.880	8.420	8.520	8.215	137,400
2026-04-15	8.340	8.760	8.340	8.600	8.292	122,600
2026-04-14	8.990	9.000	8.360	8.550	8.244	101,600
2026-04-13	8.890	9.160	8.890	9.010	8.687	65,700
2026-04-10	8.780	9.000	8.780	8.870	8.552	31,100
2026-04-09	9.100	9.130	8.850	8.940	8.620	65,300
2026-04-08	8.710	9.120	8.700	9.060	8.736	75,000
2026-04-07	9.290	9.300	9.150	9.160	8.832	43,800
2026-04-06	9.510	9.640	9.010	9.190	8.861	73,800
2026-04-02	9.930	10.050	9.740	9.760	9.411	93,600
2026-04-01	9.530	9.690	8.870	9.400	9.063	111,200
2026-03-31	10.540	10.540	9.480	9.530	9.189	140,100
2026-03-30	10.500	10.500	10.200	10.480	9.944	155,000
2026-03-27	9.600	10.010	9.500	9.920	9.412	133,500
2026-03-26	9.610	9.650	9.400	9.500	9.014	43,000
2026-03-25	8.870	9.500	8.870	9.500	9.014	57,000
2026-03-24	9.150	9.230	9.050	9.230	8.758	51,800
2026-03-23	8.510	9.150	8.510	9.060	8.596	63,000
2026-03-20	9.080	9.080	8.380	8.730	8.283	36,600
2026-03-19	9.000	9.190	8.800	8.900	8.445	114,800
2026-03-18	8.470	8.960	8.410	8.770	8.321	86,000
2026-03-17	8.160	8.470	8.160	8.310	7.885	42,700
2026-03-16	8.160	8.200	8.050	8.140	7.723	27,100
2026-03-13	8.150	8.200	8.000	8.110	7.695	58,200
2026-03-12	8.100	8.170	8.080	8.140	7.723	61,800
2026-03-11	8.190	8.190	8.000	8.050	7.638	43,200
2026-03-10	8.290	8.290	8.000	8.180	7.761	29,700
2026-03-09	8.470	8.490	8.260	8.310	7.885	54,200
2026-03-06	8.250	8.370	8.120	8.300	7.875	48,800
2026-03-05	8.490	8.490	8.160	8.220	7.799	39,200
2026-03-04	8.410	8.420	8.060	8.270	7.847	29,300
2026-03-03	8.220	8.480	8.100	8.350	7.923	41,500
2026-03-02	8.600	8.600	8.150	8.220	7.799	130,600
2026-02-27	8.160	8.250	8.050	8.250	7.828	34,300
2026-02-26	7.950	8.150	7.910	8.140	7.723	24,200
2026-02-25	8.030	8.240	7.950	7.950	7.543	14,700
2026-02-24	7.920	8.080	7.910	8.020	7.610	30,500
2026-02-23	8.280	8.280	8.000	8.000	7.591	28,500
2026-02-20	8.150	8.230	7.950	8.050	7.638	106,700
2026-02-19	8.310	8.310	8.100	8.180	7.761	30,800
2026-02-18	8.190	8.440	8.150	8.150	7.733	92,200
2026-02-17	8.060	8.100	8.000	8.080	7.667	19,800
2026-02-13	7.990	8.100	7.890	8.060	7.648	23,400
2026-02-12	8.210	8.210	7.830	7.830	7.429	46,000
2026-02-11	8.180	8.190	7.700	7.920	7.515	68,800
2026-02-10	7.760	8.130	7.730	8.030	7.619	87,500
2026-02-09	7.490	7.750	7.490	7.740	7.344	36,700
2026-02-06	7.250	7.500	7.250	7.410	7.031	23,700
2026-02-05	7.290	7.410	7.100	7.150	6.784	42,100

← NewerPage 3 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1700 CAD
2026-06-30	0.1700 CAD
2026-03-31	0.1670 CAD
2025-12-31	0.1640 CAD
2025-09-29	0.1390 CAD
2025-06-30	0.1370 CAD
2025-03-31	0.1430 CAD
2024-12-31	0.1290 CAD
2024-09-27	0.1210 CAD
2024-06-28	0.1230 CAD
2024-03-27	0.1220 CAD
2023-12-28	0.1850 CAD
2023-09-28	0.1890 CAD
2023-06-29	0.1860 CAD
2023-03-30	0.1900 CAD
2022-12-29	0.1630 CAD
2022-09-28	0.1100 CAD
2022-06-29	0.1030 CAD
2022-03-30	0.1000 CAD
2021-12-29	0.0770 CAD
2021-09-28	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.