Alvopetro Energy historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 6.000 | 6.250 | 5.970 | 6.010 | 5.568 | 21,800 |
| 2025-11-06 | 6.350 | 6.440 | 6.060 | 6.130 | 5.679 | 34,100 |
| 2025-11-05 | 6.390 | 6.450 | 6.370 | 6.370 | 5.901 | 13,000 |
| 2025-11-04 | 6.580 | 6.580 | 6.430 | 6.430 | 5.957 | 6,600 |
| 2025-11-03 | 6.490 | 6.580 | 6.460 | 6.580 | 6.096 | 25,900 |
| 2025-10-31 | 6.440 | 6.500 | 6.440 | 6.500 | 6.021 | 8,900 |
| 2025-10-30 | 6.430 | 6.500 | 6.430 | 6.500 | 6.021 | 16,800 |
| 2025-10-29 | 6.440 | 6.480 | 6.440 | 6.480 | 6.003 | 700 |
| 2025-10-28 | 6.440 | 6.500 | 6.420 | 6.490 | 6.012 | 3,700 |
| 2025-10-27 | 6.500 | 6.520 | 6.440 | 6.480 | 6.003 | 9,600 |
| 2025-10-24 | 6.440 | 6.490 | 6.420 | 6.440 | 5.966 | 6,300 |
| 2025-10-23 | 6.510 | 6.510 | 6.400 | 6.400 | 5.929 | 12,800 |
← NewerPage 5 of 5 · 252 trading days
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.