Tamarack Valley Energy Ltd. (TNEYF) stock

TNEYFOTCFiscal year ends December 25Also trades as TMKVY

$10.51+0.25 (+2.48%)

Close on Oct 19, 2026Market cap –P/E –Yield –

Price history

Tamarack Valley Energy share prices for every month, newest first. Adjusted for stock splits, not for dividends.

Download all as CSV

Close, Oct 19, 2026

$10.51

+2.48% on the day

52-week range

$4.27 – $10.53

-0.2% from the high

Change over 52 weeks

+144.4%

From $4.30 on Oct 17, 2025

Average volume

359,814

Shares a day, last 90 sessions

Daily Weekly Monthly

Month	Open	High	Low	Close	Change	Volume
Oct 2026	$9.35	$10.53	$9.03	$10.51	+11.96%	3,034,260
Sep 2026	$9.87	$10.33	$9.13	$9.39	-3.92%	14,846,282
Aug 2026	$10.45	$10.45	$8.80	$9.77	+1.88%	6,469,036
Jul 2026	$7.31	$9.71	$7.31	$9.59	+10.10%	4,861,358
Jun 2026	$9.50	$10.48	$6.67	$8.71	-5.63%	3,377,140
May 2026	$9.36	$10.37	$4.74	$9.23	-1.49%	672,285
Apr 2026	$7.97	$9.61	$7.52	$9.37	+13.44%	721,126
Mar 2026	$7.81	$8.61	$7.37	$8.26	+10.72%	1,192,693
Feb 2026	$6.70	$7.54	$6.06	$7.46	+9.54%	548,523
Jan 2026	$5.81	$7.36	$5.39	$6.81	+16.19%	1,478,672
Dec 2025	$5.63	$6.00	$5.08	$5.86	+5.15%	1,241,555
Nov 2025	$4.42	$5.59	$4.31	$5.57	+26.11%	663,179
Oct 2025	$4.32	$4.63	$4.24	$4.42	+1.84%	1,695,660
Sep 2025	$3.91	$4.58	$3.76	$4.34	+10.71%	1,531,809
Aug 2025	$3.91	$4.03	$3.58	$3.92	-0.51%	547,573
Jul 2025	$3.54	$4.00	$3.44	$3.94	+10.88%	1,185,268
Jun 2025	$3.11	$3.72	$3.11	$3.55	+11.22%	718,811
May 2025	$2.65	$3.29	$2.55	$3.20	+23.60%	1,400,153
Apr 2025	$2.86	$3.12	$2.30	$2.59	-14.97%	1,191,598
Mar 2025	$2.76	$3.15	$2.57	$3.04	+3.47%	1,517,800
Feb 2025	$2.87	$3.27	$2.87	$2.94	-3.83%	1,053,564
Jan 2025	$3.39	$3.50	$3.04	$3.06	-8.26%	1,185,401
Dec 2024	$3.16	$3.33	$2.90	$3.33	+6.05%	1,313,596
Nov 2024	$3.07	$3.30	$2.87	$3.14	+5.37%	1,797,823
Oct 2024	$2.85	$3.23	$2.76	$2.98	+3.47%	1,947,607
Sep 2024	$2.81	$3.17	$2.57	$2.88	-1.71%	3,586,400
Aug 2024	$3.01	$3.05	$2.45	$2.93	-2.01%	1,822,100
Jul 2024	$2.79	$2.99	$2.68	$2.99	+9.12%	958,100
Jun 2024	$2.87	$2.87	$2.52	$2.74	-2.49%	2,357,700
May 2024	$2.69	$2.82	$2.54	$2.81	+3.31%	2,254,800
Apr 2024	$2.83	$3.10	$2.69	$2.72	-3.89%	2,152,800
Mar 2024	$2.50	$2.86	$2.50	$2.83	+14.11%	2,092,300
Feb 2024	$2.30	$2.53	$2.15	$2.48	+7.83%	2,257,100
Jan 2024	$2.30	$2.41	$2.17	$2.30	-1.29%	2,638,600
Dec 2023	$2.74	$2.76	$2.02	$2.33	-14.02%	4,364,200
Nov 2023	$3.02	$3.17	$2.58	$2.71	-10.56%	2,926,400
Oct 2023	$2.86	$3.07	$2.56	$3.03	+4.84%	4,917,200
Sep 2023	$2.75	$3.03	$2.75	$2.89	+6.25%	2,536,100
Aug 2023	$2.70	$2.84	$2.44	$2.72	-1.09%	939,000
Jul 2023	$2.32	$2.85	$2.32	$2.75	+13.64%	737,400
Jun 2023	$2.50	$2.72	$2.28	$2.42	-2.02%	1,278,700
May 2023	$2.75	$2.82	$2.40	$2.47	-11.15%	695,000
Apr 2023	$3.12	$3.15	$2.67	$2.78	-5.12%	1,941,700
Mar 2023	$3.22	$3.30	$2.52	$2.93	-8.44%	1,961,500
Feb 2023	$3.61	$3.61	$2.92	$3.20	-11.60%	1,696,100
Jan 2023	$3.21	$3.68	$2.97	$3.62	+9.70%	2,002,900
Dec 2022	$3.91	$3.93	$2.94	$3.30	-14.51%	1,593,000
Nov 2022	$3.99	$4.11	$3.48	$3.86	0.00%	1,812,900
Oct 2022	$2.91	$3.99	$2.89	$3.86	+40.36%	2,220,500
Sep 2022	$3.10	$3.20	$2.39	$2.75	-14.33%	2,934,000
Aug 2022	$3.46	$3.53	$2.68	$3.21	-7.49%	1,944,600
Jul 2022	$3.43	$3.60	$2.65	$3.47	+2.66%	2,519,700
Jun 2022	$4.27	$5.37	$3.17	$3.38	-18.75%	3,055,000
May 2022	$3.78	$4.43	$3.25	$4.16	+6.94%	2,393,100
Apr 2022	$3.95	$4.41	$3.45	$3.89	-3.71%	2,486,700
Mar 2022	$4.15	$4.74	$3.54	$4.04	+0.25%	2,237,300
Feb 2022	$3.90	$4.19	$3.55	$4.03	+3.60%	1,111,700
Jan 2022	$3.08	$3.99	$2.93	$3.89	+27.54%	1,657,400
Dec 2021	$2.74	$3.15	$2.35	$3.05	+12.55%	1,791,900
Nov 2021	$2.96	$3.13	$2.58	$2.71	-6.23%	1,669,800
Oct 2021	$2.52	$3.05	$2.52	$2.89	+13.78%	1,104,700
Sep 2021	$1.90	$2.61	$1.88	$2.54	+31.61%	930,900
Aug 2021	$2.25	$2.35	$1.61	$1.93	-10.65%	733,500
Jul 2021	$2.31	$3.03	$1.61	$2.16	+4.35%	950,000
Jun 2021	$2.50	$2.50	$1.97	$2.07	-2.36%	580,500
May 2021	$2.10	$2.69	$1.88	$2.12	+1.44%	545,800
Apr 2021	$1.91	$2.12	$1.68	$2.09	+11.17%	481,900
Mar 2021	$1.78	$1.94	$1.60	$1.88	+9.94%	652,800
Feb 2021	$1.06	$1.89	$1.03	$1.71	+61.32%	1,000,600
Jan 2021	$1.02	$1.20	$0.98	$1.06	+7.07%	1,325,800
Dec 2020	$0.73	$1.09	$0.71	$0.99	+35.62%	804,300
Nov 2020	$0.59	$0.81	$0.59	$0.73	+35.19%	231,300
Oct 2020	$0.52	$0.65	$0.52	$0.54	+1.89%	57,000
Sep 2020	$0.71	$0.71	$0.53	$0.53	-24.29%	79,900
Aug 2020	$0.61	$0.81	$0.61	$0.70	+14.75%	182,700
Jul 2020	$0.64	$0.73	$0.60	$0.61	-4.69%	78,300
Jun 2020	$0.53	$0.78	$0.53	$0.64	+16.36%	140,100
May 2020	$0.53	$0.60	$0.50	$0.55	+5.77%	279,400
Apr 2020	$0.34	$0.52	$0.34	$0.52	+52.94%	78,300
Mar 2020	$0.84	$0.97	$0.30	$0.34	-59.52%	234,100
Feb 2020	$1.27	$1.30	$0.84	$0.84	-33.86%	52,500
Jan 2020	$1.53	$1.66	$1.27	$1.27	-16.99%	31,100
Dec 2019	$1.34	$1.56	$1.32	$1.53	+13.33%	101,000
Nov 2019	$1.32	$1.36	$1.22	$1.35	+2.27%	209,800
Oct 2019	$1.50	$1.50	$1.30	$1.32	-21.43%	55,900
Sep 2019	$1.30	$1.82	$1.30	$1.68	+29.23%	20,800
Aug 2019	$1.57	$1.57	$1.30	$1.30	-17.20%	404,300
Jul 2019	$1.69	$1.69	$1.57	$1.57	-7.10%	5,000
Jun 2019	$1.60	$1.72	$1.43	$1.69	+2.42%	85,300
May 2019	$2.00	$2.00	$1.65	$1.65	-22.17%	59,600
Apr 2019	$1.87	$2.25	$1.87	$2.12	+17.78%	22,200
Mar 2019	$2.15	$2.15	$1.80	$1.80	-16.28%	4,900
Feb 2019	$1.63	$2.15	$1.58	$2.15	+31.90%	49,300
Jan 2019	$1.67	$1.87	$1.55	$1.63	-6.32%	66,700
Dec 2018	$1.71	$1.78	$1.41	$1.74	+1.75%	1,059,600
Nov 2018	$2.69	$2.71	$1.65	$1.71	-36.43%	54,300
Oct 2018	$3.95	$4.00	$2.60	$2.69	-30.85%	32,500
Sep 2018	$3.67	$3.91	$3.41	$3.89	+3.73%	380,100
Aug 2018	$3.65	$3.97	$3.64	$3.75	+7.76%	42,600
Jul 2018	$3.11	$3.58	$3.11	$3.48	+11.90%	89,000
Jun 2018	$3.31	$3.35	$3.11	$3.11	-6.04%	14,000
May 2018	$2.76	$3.36	$2.76	$3.31	+19.93%	181,500
Apr 2018	$2.12	$2.84	$2.12	$2.76	+32.69%	20,300
Mar 2018	$2.05	$2.12	$1.88	$2.08	+1.46%	65,600
Feb 2018	$2.26	$2.26	$1.97	$2.05	-10.48%	14,100
Jan 2018	$2.22	$2.43	$2.22	$2.29	+3.15%	8,100
Dec 2017	$2.22	$2.24	$1.98	$2.22	+11.56%	161,900
Nov 2017	$2.36	$2.39	$1.99	$1.99	-14.96%	335,400
Oct 2017	$2.23	$2.34	$2.03	$2.34	+4.93%	31,700
Sep 2017	$1.92	$2.23	$1.92	$2.23	+25.28%	8,800
Aug 2017	$1.92	$1.92	$1.59	$1.78	-7.29%	7,400
Jul 2017	$1.74	$1.96	$1.64	$1.92	+10.34%	35,600
Jun 2017	$1.64	$1.74	$1.51	$1.74	+6.10%	41,000
May 2017	$1.93	$1.93	$1.64	$1.64	-15.03%	156,300
Apr 2017	$2.22	$2.22	$1.93	$1.93	-13.06%	116,800
Mar 2017	$2.24	$2.24	$1.98	$2.22	-1.77%	114,100
Feb 2017	$2.48	$2.54	$2.25	$2.26	-8.87%	88,700
Jan 2017	$2.60	$2.65	$2.43	$2.48	-4.25%	40,000
Dec 2016	$2.71	$2.76	$2.53	$2.59	-1.15%	141,600
Nov 2016	$2.50	$2.62	$2.25	$2.62	+4.80%	165,500
Oct 2016	$2.77	$2.95	$2.50	$2.50	-5.66%	23,800
Sep 2016	$2.54	$2.74	$2.45	$2.65	+3.92%	53,700
Aug 2016	$2.62	$2.90	$2.55	$2.55	-2.67%	140,900
Jul 2016	$2.81	$2.81	$2.60	$2.62	-6.76%	46,500
Jun 2016	$2.96	$3.35	$2.66	$2.81	-5.07%	97,200
May 2016	$3.05	$3.29	$2.92	$2.96	-8.92%	34,700
Apr 2016	$2.99	$3.33	$2.81	$3.25	+8.70%	33,800
Mar 2016	$2.30	$3.00	$2.30	$2.99	+30.00%	79,500
Feb 2016	$2.30	$2.35	$2.27	$2.30	0.00%	48,100
Jan 2016	$2.06	$2.30	$1.65	$2.30	+11.65%	26,400
Dec 2015	$2.20	$2.20	$1.96	$2.06	-8.04%	17,800
Nov 2015	$2.09	$2.24	$2.09	$2.24	+6.67%	4,900
Oct 2015	$1.89	$2.30	$1.89	$2.10	+11.11%	4,600
Sep 2015	$1.89	$1.99	$1.79	$1.89	0.00%	24,900
Aug 2015	$2.22	$2.22	$1.61	$1.89	-14.86%	50,600
Jul 2015	$3.14	$3.14	$2.00	$2.22	-29.30%	106,800
Jun 2015	$3.00	$3.14	$3.00	$3.14	-1.26%	10,700
May 2015	$3.69	$3.69	$3.09	$3.18	-13.82%	44,400
Apr 2015	$3.09	$3.80	$3.09	$3.69	+19.42%	25,900
Mar 2015	$3.44	$3.55	$3.02	$3.09	-7.49%	48,700
Feb 2015	$2.72	$3.52	$2.72	$3.34	+22.79%	30,900
Jan 2015	$2.70	$2.81	$2.37	$2.72	+0.74%	68,900
Dec 2014	$2.70	$3.02	$2.30	$2.70	+0.75%	191,300
Nov 2014	$4.20	$4.65	$2.68	$2.68	-36.04%	64,600
Oct 2014	$5.89	$5.89	$4.00	$4.19	-28.98%	616,100
Sep 2014	$6.88	$7.24	$5.78	$5.90	-14.37%	150,800
Aug 2014	$5.72	$6.95	$5.42	$6.89	+19.41%	95,100
Jul 2014	$5.80	$6.20	$5.56	$5.77	-0.52%	59,800
Jun 2014	$5.33	$6.20	$5.32	$5.80	+11.32%	40,600
May 2014	$5.40	$5.42	$4.49	$5.21	-3.52%	278,500
Apr 2014	$5.20	$5.55	$5.14	$5.40	+3.05%	152,800
Mar 2014	$4.54	$5.47	$4.48	$5.24	+24.76%	205,500
Feb 2014	$3.95	$4.25	$3.93	$4.20	+6.33%	36,900
Jan 2014	$3.31	$4.20	$3.31	$3.95	+19.34%	310,400
Dec 2013	$3.63	$3.63	$3.31	$3.31	-8.82%	8,300
Nov 2013	$3.45	$3.63	$3.45	$3.63	+5.22%	5,600
Oct 2013	$2.85	$3.46	$2.85	$3.45	+21.05%	10,900
Sep 2013	$2.41	$2.89	$2.41	$2.85	+18.26%	4,500
Aug 2013	$2.43	$2.43	$2.41	$2.41	-0.82%	4,200
Jul 2013	$2.06	$2.45	$2.06	$2.43	+17.96%	20,900
Jun 2013	$2.35	$2.35	$2.06	$2.06	-12.34%	1,300
May 2013	$1.92	$2.35	$1.92	$2.35	+22.40%	1,000
Apr 2013	$1.98	$1.98	$1.90	$1.92	-3.03%	2,400
Mar 2013	$2.13	$2.13	$1.98	$1.98	-7.04%	4,200
Feb 2013	$2.44	$2.61	$2.12	$2.13	-12.70%	2,200
Jan 2013	$2.37	$2.44	$2.37	$2.44	+2.95%	1,000
Dec 2012	$2.85	$2.85	$2.37	$2.37	-15.36%	5,200
Nov 2012	$3.01	$3.01	$2.80	$2.80	-6.98%	600
Oct 2012	$3.07	$3.07	$2.90	$3.01	-1.95%	1,900
Sep 2012	$1.87	$3.07	$1.87	$3.07	+64.17%	15,300
Aug 2012	$1.89	$2.18	$1.83	$1.87	-1.58%	22,800
Jul 2012	$1.92	$2.34	$1.80	$1.90	-1.04%	6,083
Jun 2012	$2.16	$2.16	$1.92	$1.92	-11.11%	242
May 2012	$2.28	$2.40	$1.80	$2.16	-5.26%	28,000
Apr 2012	$3.60	$3.60	$2.16	$2.28	-36.67%	8,709
Mar 2012	$3.72	$3.72	$3.48	$3.60	-3.23%	2,833
Feb 2012	$4.20	$4.20	$3.60	$3.72	-11.43%	31,499
Jan 2012	$3.72	$4.44	$3.72	$4.20	+12.90%	23,308
Dec 2011	$4.56	$4.56	$3.48	$3.72	-18.42%	38,875
Nov 2011	$4.20	$4.68	$3.60	$4.56	+8.57%	73,367
Oct 2011	$3.72	$4.20	$3.12	$4.20	+12.90%	15,834
Sep 2011	$4.92	$4.92	$3.72	$3.72	-24.39%	2,616
Aug 2011	$4.44	$4.92	$4.44	$4.92	+10.81%	209
Jul 2011	$4.44	$4.44	$4.44	$4.44	0.00%	0
Jun 2011	$5.64	$5.64	$4.44	$4.44	-21.28%	183
May 2011	$6.12	$6.12	$5.52	$5.64	-7.84%	6,933
Apr 2011	$5.16	$6.72	$5.16	$6.12	+18.60%	10,224
Mar 2011	$6.36	$6.36	$5.16	$5.16	-17.31%	5,500
Feb 2011	$6.12	$6.72	$6.12	$6.24	+1.96%	2,542
Jan 2011	$7.32	$7.68	$6.12	$6.12	-16.39%	2,459
Dec 2010	$5.40	$7.32	$2.76	$7.32	+38.64%	9,752
Nov 2010	$4.32	$5.28	$4.32	$5.28	+22.22%	842
Oct 2010	$3.24	$4.32	$3.24	$4.32	+33.33%	9,876
Sep 2010	$3.24	$3.24	$2.64	$3.24	0.00%	3,583
Aug 2010	$3.24	$3.24	$3.24	$3.24	0.00%	0
Jul 2010	$4.44	$4.44	$3.24	$3.24	-27.03%	33
Jun 2010	$2.76	$4.44	$2.76	$4.44	+60.87%	333
May 2010	$3.48	$3.48	$2.76	$2.76	-20.69%	2,000
Apr 2010	$2.76	$3.48	$2.76	$3.48	–	1,542

Seasonality

TNEYF return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec
Average	2.8%	4.7%	-4.5%	8.8%	1.2%	0.0%	6.2%	-2.1%	6.4%	3.2%	0.2%	6.5%
Months up	5 of 10	5 of 10	6 of 10	5 of 10	6 of 10	4 of 10	8 of 10	3 of 10	6 of 10	8 of 10	5 of 9	7 of 9
2026	16.2%	9.5%	11.1%	13.4%	-1.5%	-5.3%	10.1%	1.9%	-3.6%	12.0%
2025	-8.0%	-3.5%	3.8%	-14.7%	23.9%	11.5%	11.1%	-0.5%	10.7%	1.8%	26.1%	5.2%
2024	-0.9%	8.2%	14.5%	-3.6%	3.6%	-2.2%	9.5%	-1.7%	-1.4%	3.8%	5.7%	6.3%
2023	10.0%	-11.4%	-8.2%	-4.8%	-10.8%	-1.7%	14.0%	-0.7%	6.6%	5.2%	-10.3%	-13.7%
2022	27.8%	3.8%	0.4%	-3.6%	7.1%	-18.6%	2.9%	-7.3%	-14.1%	40.6%	0.2%	-14.3%
2021	7.1%	61.3%	9.9%	11.2%	1.4%	-2.4%	4.3%	-10.6%	31.6%	13.8%	-6.2%	12.5%
2020	-17.0%	-33.9%	-59.5%	52.9%	5.8%	16.4%	-4.7%	14.8%	-24.3%	1.9%	35.2%	35.6%
2019	-6.3%	31.9%	-16.3%	17.8%	-22.2%	2.4%	-7.1%	-17.2%	29.2%	-21.4%	2.3%	13.3%
2018	3.2%	-10.5%	1.5%	32.7%	19.9%	-6.0%	11.9%	7.8%	3.7%	-30.8%	-36.4%	1.8%
2017	-4.2%	-8.9%	-1.8%	-13.1%	-15.0%	6.1%	10.3%	-7.3%	25.3%	4.9%	-15.0%	11.6%

See a number that looks wrong?