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 (%)
Oct 31, 2019 0.9900 0.9900 0.8800 0.8800 306,935 -0.09(-9.28%)
Oct 30, 2019 1.000 1.030 0.9000 0.9700 315,125 +0.05(+5.43%)
Oct 29, 2019 0.7400 1.020 0.7300 0.9200 866,325 +0.16(+21.05%)
Oct 28, 2019 0.8300 0.8300 0.7400 0.7600 473,866 -0.06(-7.32%)
Oct 25, 2019 0.9200 0.9200 0.8000 0.8200 620,493 -0.08(-8.89%)
Oct 24, 2019 0.8600 0.9400 0.8600 0.9000 721,468 +0.06(+7.14%)
Oct 23, 2019 0.9300 0.9400 0.8300 0.8400 1,200,682 -0.08(-8.70%)
Oct 22, 2019 0.9500 1.070 0.9000 0.9200 1,272,236 -0.03(-3.16%)
Oct 21, 2019 1.290 1.290 0.9200 0.9500 3,988,732 -0.72(-43.11%)
Oct 18, 2019 2.000 2.060 1.660 1.670 581,202 -0.28(-14.36%)
Oct 17, 2019 1.900 2.010 1.720 1.950 682,162 +0.13(+7.14%)
Oct 16, 2019 1.980 2.050 1.770 1.820 843,298 -0.27(-12.92%)
Oct 15, 2019 2.260 2.260 2.040 2.090 233,631 -0.16(-7.11%)
Oct 11, 2019 2.250 2.250 2.250 0 +0.06(+2.74%)
Oct 10, 2019 2.290 2.320 2.150 2.190 127,131 -0.04(-1.79%)
Oct 09, 2019 2.370 2.370 2.180 2.230 150,540 -0.06(-2.62%)
Oct 08, 2019 2.360 2.360 2.240 2.290 93,437 -0.03(-1.29%)
Oct 07, 2019 2.450 2.450 2.300 2.320 147,345 -0.10(-4.13%)
Oct 04, 2019 2.400 2.440 2.310 2.420 425,647 +0.16(+7.08%)
Oct 03, 2019 2.340 2.340 2.190 2.260 244,151 -0.07(-3.00%)
Oct 02, 2019 2.330 2.410 2.230 2.330 287,731 -0.05(-2.10%)
Oct 01, 2019 2.600 2.650 2.350 2.380 314,903 -0.28(-10.53%)
Sep 30, 2019 2.790 2.790 2.510 2.660 208,152 -0.03(-1.12%)
Sep 27, 2019 2.610 2.860 2.560 2.690 386,281 +0.02(+0.75%)
Sep 26, 2019 3.310 3.310 2.530 2.670 915,619 -0.41(-13.31%)
Sep 25, 2019 3.030 3.200 2.960 3.080 187,728 +0.03(+0.98%)
Sep 24, 2019 3.220 3.260 3.030 3.050 252,921 -0.23(-7.01%)
Sep 23, 2019 3.460 3.460 3.270 3.280 252,536 -0.18(-5.20%)
Sep 20, 2019 3.410 3.560 3.400 3.460 314,288 +0.07(+2.06%)
Sep 19, 2019 3.260 3.420 3.230 3.390 163,801 +0.10(+3.04%)
Sep 18, 2019 3.290 3.350 3.110 3.290 188,670 -0.02(-0.60%)
Sep 17, 2019 3.420 3.420 3.230 3.310 256,334 -0.12(-3.50%)
Sep 16, 2019 3.560 3.600 3.400 3.430 316,334 +0.01(+0.29%)
Sep 13, 2019 3.200 3.490 3.200 3.420 339,095 +0.24(+7.55%)
Sep 12, 2019 3.250 3.250 3.060 3.180 290,510 -0.05(-1.55%)
Sep 11, 2019 2.980 3.250 2.960 3.230 481,318 +0.27(+9.12%)
Sep 10, 2019 2.760 2.980 2.710 2.960 485,985 +0.22(+8.03%)
Sep 09, 2019 2.680 2.770 2.570 2.740 157,091 +0.14(+5.38%)
Sep 06, 2019 2.600 2.610 2.440 2.600 310,326 +0.01(+0.39%)
Sep 05, 2019 2.670 2.780 2.570 2.590 368,139 +0.04(+1.57%)
Sep 04, 2019 2.450 2.550 2.440 2.550 45,124 +0.10(+4.08%)
Sep 03, 2019 2.450 2.500 2.380 2.450 75,151 -0.05(-2.00%)
Aug 30, 2019 2.500 2.500 2.500 0 -0.04(-1.57%)
Aug 29, 2019 2.430 2.590 2.430 2.540 106,134 +0.11(+4.53%)
Aug 28, 2019 2.300 2.520 2.260 2.430 197,567 +0.15(+6.58%)
Aug 27, 2019 2.390 2.430 2.270 2.280 65,273 -0.14(-5.79%)
Aug 26, 2019 2.330 2.480 2.320 2.420 59,380 +0.10(+4.31%)
Aug 23, 2019 2.390 2.490 2.310 2.320 101,245 -0.07(-2.93%)
Aug 22, 2019 2.350 2.440 2.350 2.390 52,409 +0.04(+1.70%)
Aug 21, 2019 2.470 2.480 2.340 2.350 96,883 -0.15(-6.00%)
Aug 20, 2019 2.620 2.640 2.430 2.500 162,551 -0.07(-2.72%)
Aug 19, 2019 2.600 2.620 2.540 2.570 77,482 -0.01(-0.39%)
Aug 16, 2019 2.580 2.640 2.570 2.580 158,119 -0.03(-1.15%)
Aug 15, 2019 2.710 2.750 2.550 2.610 250,365 -0.13(-4.74%)
Aug 14, 2019 2.800 2.810 2.660 2.740 293,559 -0.08(-2.84%)
Aug 13, 2019 2.770 2.850 2.670 2.820 244,297 +0.06(+2.17%)
Aug 12, 2019 2.620 2.870 2.500 2.760 1,175,204 +0.35(+14.52%)
Aug 09, 2019 2.250 2.520 2.250 2.410 488,406 +0.13(+5.70%)
Aug 08, 2019 2.250 2.320 2.190 2.280 153,883 +0.05(+2.24%)
Aug 07, 2019 2.340 2.340 2.120 2.230 370,316 -0.08(-3.46%)
Aug 06, 2019 2.400 2.450 2.280 2.310 139,075 -0.01(-0.43%)
Aug 02, 2019 2.320 2.320 2.320 0 +0.04(+1.75%)
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.