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

Valeura Energy Inc (TSX: VLE )

5.580 +0.050 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2024 3.550 3.550 3.430 3.500 438,692 -0.07(-1.96%)
Jan 30, 2024 3.380 3.620 3.350 3.570 482,096 +0.19(+5.62%)
Jan 29, 2024 3.400 3.450 3.350 3.380 197,042 +0.00(+0.00%)
Jan 26, 2024 3.300 3.410 3.300 3.380 221,442 -0.05(-1.46%)
Jan 25, 2024 3.350 3.480 3.320 3.430 471,039 +0.01(+0.29%)
Jan 24, 2024 3.420 3.480 3.380 3.420 475,268 +0.00(+0.00%)
Jan 23, 2024 3.230 3.430 3.230 3.420 338,133 +0.15(+4.59%)
Jan 22, 2024 3.230 3.280 3.120 3.270 206,453 +0.05(+1.55%)
Jan 19, 2024 3.280 3.300 3.170 3.220 526,233 -0.05(-1.53%)
Jan 18, 2024 3.020 3.270 3.020 3.270 838,396 +0.21(+6.86%)
Jan 17, 2024 2.840 3.060 2.840 3.060 573,070 +0.16(+5.52%)
Jan 16, 2024 2.890 3.170 2.880 2.900 643,003 -0.05(-1.69%)
Jan 15, 2024 2.820 2.960 2.790 2.950 271,449 +0.09(+3.15%)
Jan 12, 2024 2.900 2.930 2.820 2.860 364,871 +0.09(+3.25%)
Jan 11, 2024 2.700 2.790 2.670 2.770 147,218 +0.08(+2.97%)
Jan 10, 2024 2.780 2.800 2.690 2.690 187,365 -0.10(-3.58%)
Jan 09, 2024 2.770 2.840 2.700 2.790 174,831 +0.04(+1.45%)
Jan 08, 2024 2.720 2.770 2.650 2.750 301,635 +0.00(+0.00%)
Jan 05, 2024 2.810 2.810 2.740 2.750 136,443 +0.00(+0.00%)
Jan 04, 2024 2.890 2.890 2.750 2.750 203,479 -0.15(-5.17%)
Jan 03, 2024 2.840 2.920 2.740 2.900 343,483 +0.08(+2.84%)
Jan 02, 2024 2.830 2.880 2.780 2.820 286,795 -0.02(-0.70%)
Dec 29, 2023 2.840 0 +0.00(+0.00%)
Dec 28, 2023 2.840 2.870 2.820 2.840 147,591 -0.03(-1.05%)
Dec 27, 2023 2.920 2.980 2.850 2.870 243,706 -0.04(-1.37%)
Dec 22, 2023 2.910 0 -0.01(-0.34%)
Dec 21, 2023 2.850 2.980 2.850 2.920 261,612 +0.09(+3.18%)
Dec 20, 2023 2.940 3.000 2.810 2.830 381,355 -0.09(-3.08%)
Dec 19, 2023 2.870 2.950 2.840 2.920 252,008 +0.07(+2.46%)
Dec 18, 2023 2.840 2.980 2.840 2.850 313,777 +0.05(+1.79%)
Dec 15, 2023 2.900 2.920 2.750 2.800 831,693 -0.07(-2.44%)
Dec 14, 2023 2.900 3.000 2.860 2.870 860,873 +0.03(+1.06%)
Dec 13, 2023 2.770 2.850 2.700 2.840 471,003 +0.07(+2.53%)
Dec 12, 2023 2.860 2.860 2.720 2.770 557,913 -0.12(-4.15%)
Dec 11, 2023 3.150 3.310 2.850 2.890 849,004 -0.15(-4.93%)
Dec 08, 2023 3.160 3.170 3.040 3.040 287,884 -0.04(-1.30%)
Dec 07, 2023 3.220 3.280 3.050 3.080 649,400 -0.11(-3.45%)
Dec 06, 2023 3.550 3.610 3.130 3.190 1,179,252 -0.40(-11.14%)
Dec 05, 2023 3.730 3.800 3.520 3.590 1,058,238 -0.20(-5.28%)
Dec 04, 2023 3.790 3.900 3.710 3.790 1,104,826 -0.01(-0.26%)
Dec 01, 2023 3.630 3.800 3.630 3.800 724,054 +0.17(+4.68%)
Nov 30, 2023 3.500 3.670 3.500 3.630 411,388 +0.13(+3.71%)
Nov 29, 2023 3.480 3.550 3.480 3.500 294,511 +0.04(+1.16%)
Nov 28, 2023 3.400 3.480 3.370 3.460 235,453 +0.08(+2.37%)
Nov 27, 2023 3.430 3.520 3.360 3.380 261,681 -0.07(-2.03%)
Nov 24, 2023 3.470 3.530 3.440 3.450 180,822 -0.01(-0.29%)
Nov 23, 2023 3.470 3.550 3.460 3.460 110,066 +0.04(+1.17%)
Nov 22, 2023 3.450 3.520 3.360 3.420 403,777 -0.12(-3.39%)
Nov 21, 2023 3.420 3.590 3.420 3.540 277,716 +0.09(+2.61%)
Nov 20, 2023 3.430 3.490 3.400 3.450 269,071 +0.05(+1.47%)
Nov 17, 2023 3.460 3.520 3.400 3.400 192,037 -0.08(-2.30%)
Nov 16, 2023 3.490 3.550 3.350 3.480 520,748 +0.02(+0.58%)
Nov 15, 2023 3.730 3.770 3.450 3.460 771,836 -0.28(-7.49%)
Nov 14, 2023 3.640 3.900 3.640 3.740 853,655 +0.08(+2.19%)
Nov 13, 2023 3.910 4.050 3.610 3.660 1,146,612 -0.24(-6.15%)
Nov 10, 2023 3.840 3.920 3.750 3.900 648,181 +0.06(+1.56%)
Nov 09, 2023 3.690 4.000 3.690 3.840 1,145,800 +0.16(+4.35%)
Nov 08, 2023 3.790 3.810 3.500 3.680 984,699 -0.16(-4.17%)
Nov 07, 2023 3.610 3.890 3.520 3.840 887,124 +0.09(+2.40%)
Nov 06, 2023 3.950 3.950 3.710 3.750 467,301 -0.14(-3.60%)
Nov 03, 2023 4.130 4.130 3.850 3.890 798,873 -0.26(-6.27%)
Nov 02, 2023 4.200 4.220 4.070 4.150 626,841 -0.08(-1.89%)
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.