Alvopetro Energy historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-04	7.140	7.290	7.110	7.290	6.917	11,200
2026-02-03	6.960	7.200	6.950	7.120	6.756	26,500
2026-02-02	7.200	7.200	6.760	6.980	6.623	34,600
2026-01-30	7.050	7.160	6.900	7.010	6.651	47,200
2026-01-29	7.310	7.310	6.900	6.980	6.623	41,900
2026-01-28	7.050	7.300	6.800	6.920	6.566	73,300
2026-01-27	7.150	7.250	7.050	7.090	6.727	34,500
2026-01-26	7.000	7.200	7.000	7.140	6.775	57,200
2026-01-23	7.120	7.170	7.000	7.130	6.765	27,400
2026-01-22	7.020	7.150	6.980	7.150	6.784	38,400
2026-01-21	7.070	7.080	6.970	6.980	6.623	28,500
2026-01-20	6.950	7.070	6.940	7.060	6.699	65,600
2026-01-19	6.840	6.970	6.830	6.900	6.547	28,800
2026-01-16	6.860	6.940	6.770	6.880	6.528	35,000
2026-01-15	6.930	6.950	6.800	6.800	6.452	28,500
2026-01-14	6.880	6.950	6.840	6.850	6.500	28,300
2026-01-13	6.690	6.880	6.650	6.880	6.528	59,900
2026-01-12	6.700	6.740	6.510	6.670	6.329	42,500
2026-01-09	6.550	6.640	6.450	6.600	6.262	37,000
2026-01-08	6.500	6.530	6.350	6.450	6.120	30,300
2026-01-07	6.470	6.550	6.320	6.440	6.110	46,000
2026-01-06	6.690	6.690	6.430	6.450	6.120	55,500
2026-01-05	6.980	6.980	6.510	6.690	6.348	75,900
2026-01-02	6.940	7.000	6.930	6.950	6.594	57,900
2025-12-31	6.970	6.990	6.900	6.990	6.632	47,900
2025-12-30	6.910	6.930	6.770	6.930	6.420	63,500
2025-12-29	6.900	6.900	6.660	6.740	6.244	110,800
2025-12-24	6.550	6.580	6.500	6.540	6.059	15,500
2025-12-23	6.500	6.550	6.300	6.500	6.021	72,500
2025-12-22	6.570	6.570	6.450	6.460	5.984	52,200
2025-12-19	6.410	6.570	6.400	6.570	6.086	42,200
2025-12-18	6.250	6.370	6.240	6.360	5.892	65,500
2025-12-17	6.220	6.410	6.080	6.200	5.744	76,000
2025-12-16	6.190	6.190	6.080	6.080	5.632	41,400
2025-12-15	6.150	6.300	6.140	6.150	5.697	17,000
2025-12-12	6.110	6.130	6.110	6.130	5.679	6,000
2025-12-11	6.200	6.200	6.020	6.110	5.660	9,000
2025-12-10	6.070	6.090	5.990	6.050	5.605	27,100
2025-12-09	6.180	6.180	6.070	6.070	5.623	5,600
2025-12-08	6.310	6.310	6.120	6.130	5.679	21,600
2025-12-05	6.080	6.280	6.080	6.275	5.813	26,600
2025-12-04	6.130	6.150	6.090	6.110	5.660	8,300
2025-12-03	6.100	6.150	6.060	6.090	5.642	9,500
2025-12-02	6.200	6.200	6.030	6.080	5.632	14,700
2025-12-01	6.030	6.120	6.030	6.060	5.614	16,600
2025-11-28	6.100	6.100	5.960	6.060	5.614	37,300
2025-11-27	6.010	6.200	6.010	6.120	5.669	3,100
2025-11-26	6.010	6.010	5.930	6.000	5.558	14,100
2025-11-25	6.170	6.170	5.980	6.010	5.568	40,800
2025-11-24	6.200	6.200	6.100	6.110	5.660	11,500
2025-11-21	6.330	6.330	6.040	6.080	5.632	16,300
2025-11-20	6.080	6.350	6.030	6.030	5.586	31,100
2025-11-19	6.090	6.090	6.000	6.030	5.586	28,500
2025-11-18	6.010	6.030	5.980	6.000	5.558	40,300
2025-11-17	6.110	6.200	6.040	6.040	5.595	35,300
2025-11-14	6.130	6.130	6.050	6.100	5.651	28,100
2025-11-13	6.120	6.130	6.090	6.120	5.669	13,800
2025-11-12	6.150	6.150	6.105	6.130	5.679	17,400
2025-11-11	6.290	6.580	6.060	6.110	5.660	94,900
2025-11-10	6.000	6.310	6.000	6.240	5.781	33,900

← NewerPage 4 of 5 · 252 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.