Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeura Energy Inc (TSX: VLE )

5.600 +0.120 (+2.19%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 3.390 3.390 3.150 3.180 231,422 -0.20(-5.92%)
Jan 30, 2019 3.510 3.510 3.290 3.380 268,128 -0.13(-3.70%)
Jan 29, 2019 3.660 3.660 3.440 3.510 224,822 -0.11(-3.04%)
Jan 28, 2019 3.860 3.880 3.580 3.620 544,899 +0.07(+1.97%)
Jan 25, 2019 3.590 3.600 3.450 3.550 156,478 -0.06(-1.66%)
Jan 24, 2019 3.430 3.690 3.420 3.610 427,100 +0.16(+4.64%)
Jan 23, 2019 3.400 3.450 3.320 3.450 86,998 +0.10(+2.99%)
Jan 22, 2019 3.340 3.450 3.300 3.350 138,233 -0.03(-0.89%)
Jan 21, 2019 3.420 3.420 3.310 3.380 28,272 -0.04(-1.17%)
Jan 18, 2019 3.500 3.550 3.400 3.420 117,167 +0.02(+0.59%)
Jan 17, 2019 3.310 3.480 3.310 3.400 50,631 +0.10(+3.03%)
Jan 16, 2019 3.410 3.480 3.300 3.300 120,024 -0.08(-2.37%)
Jan 15, 2019 3.550 3.550 3.380 3.380 125,824 -0.14(-3.98%)
Jan 14, 2019 3.370 3.560 3.260 3.520 150,323 +0.15(+4.45%)
Jan 11, 2019 3.360 3.460 3.290 3.370 124,329 +0.01(+0.30%)
Jan 10, 2019 3.370 3.490 3.230 3.360 143,265 -0.05(-1.47%)
Jan 09, 2019 3.530 3.650 3.320 3.410 262,820 -0.11(-3.12%)
Jan 08, 2019 3.910 3.940 3.340 3.520 460,718 -0.36(-9.28%)
Jan 07, 2019 3.690 3.990 3.600 3.880 476,353 +0.23(+6.30%)
Jan 04, 2019 3.460 3.740 3.430 3.650 481,091 +0.20(+5.80%)
Jan 03, 2019 3.310 3.540 3.160 3.450 363,250 +0.12(+3.60%)
Jan 02, 2019 3.150 3.470 3.060 3.330 265,434 +0.12(+3.74%)
Dec 31, 2018 3.210 3.210 3.210 0 +0.02(+0.63%)
Dec 28, 2018 2.890 3.280 2.860 3.190 372,176 +0.33(+11.54%)
Dec 27, 2018 2.890 2.940 2.700 2.860 269,684 +0.08(+2.88%)
Dec 24, 2018 2.780 2.780 2.780 0 -0.26(-8.55%)
Dec 21, 2018 3.250 3.340 2.950 3.040 510,629 -0.25(-7.60%)
Dec 20, 2018 3.000 3.310 2.960 3.290 880,337 +0.52(+18.77%)
Dec 19, 2018 3.120 3.120 2.730 2.770 408,042 -0.27(-8.88%)
Dec 18, 2018 3.040 3.180 2.860 3.040 226,369 +0.04(+1.33%)
Dec 17, 2018 3.140 3.210 2.890 3.000 275,780 -0.15(-4.76%)
Dec 14, 2018 3.400 3.400 3.090 3.150 219,322 -0.25(-7.35%)
Dec 13, 2018 3.500 3.540 3.340 3.400 177,651 -0.08(-2.30%)
Dec 12, 2018 3.530 3.650 3.440 3.480 214,059 +0.02(+0.58%)
Dec 11, 2018 3.300 3.550 3.190 3.460 242,905 +0.23(+7.12%)
Dec 10, 2018 3.380 3.380 3.050 3.230 402,485 -0.12(-3.58%)
Dec 07, 2018 3.590 3.690 3.300 3.350 246,359 -0.24(-6.69%)
Dec 06, 2018 3.510 3.610 3.490 3.590 128,815 -0.02(-0.55%)
Dec 05, 2018 3.660 3.690 3.520 3.610 100,757 -0.04(-1.10%)
Dec 04, 2018 3.760 3.890 3.560 3.650 148,613 -0.11(-2.93%)
Dec 03, 2018 3.720 3.870 3.690 3.760 167,059 +0.04(+1.08%)
Nov 30, 2018 3.660 3.750 3.570 3.720 148,760 +0.04(+1.09%)
Nov 29, 2018 3.430 3.730 3.400 3.680 482,532 +0.28(+8.24%)
Nov 28, 2018 3.350 3.500 3.280 3.400 180,555 +0.04(+1.19%)
Nov 27, 2018 3.380 3.470 3.280 3.360 164,470 -0.04(-1.18%)
Nov 26, 2018 3.270 3.530 3.270 3.400 238,848 +0.17(+5.26%)
Nov 23, 2018 3.310 3.340 3.180 3.230 144,829 -0.16(-4.72%)
Nov 22, 2018 3.290 3.470 3.250 3.390 144,483 +0.11(+3.35%)
Nov 21, 2018 3.400 3.430 3.230 3.280 157,070 -0.09(-2.67%)
Nov 20, 2018 3.300 3.460 3.200 3.370 270,247 +0.01(+0.30%)
Nov 19, 2018 3.420 3.550 3.260 3.360 307,520 -0.02(-0.59%)
Nov 16, 2018 3.200 3.470 3.020 3.380 664,495 +0.20(+6.29%)
Nov 15, 2018 2.550 3.270 2.420 3.180 950,621 +0.59(+22.78%)
Nov 14, 2018 2.750 3.040 2.520 2.590 1,024,416 -0.04(-1.52%)
Nov 13, 2018 4.300 4.300 2.340 2.630 4,700,879 -1.69(-39.12%)
Nov 12, 2018 4.470 4.480 4.250 4.320 296,180 -0.07(-1.59%)
Nov 09, 2018 4.300 4.450 4.200 4.390 194,676 +0.07(+1.62%)
Nov 08, 2018 4.290 4.390 4.200 4.320 113,924 +0.01(+0.23%)
Nov 07, 2018 4.370 4.370 4.200 4.310 66,756 -0.02(-0.46%)
Nov 06, 2018 4.390 4.460 4.260 4.330 197,544 -0.06(-1.37%)
Nov 05, 2018 4.130 4.460 4.130 4.390 253,418 +0.29(+7.07%)
Nov 02, 2018 4.270 4.280 4.090 4.100 130,181 -0.15(-3.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.