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

Valeant Pharmaceuticals International, Inc. (TSX: VRX )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 30, 2014 140.00 147.99 136.35 142.34 562,631 +2.23(+1.59%)
May 29, 2014 140.88 140.88 137.65 140.11 222,247 +2.00(+1.45%)
May 28, 2014 140.24 140.24 134.25 138.11 335,930 -2.93(-2.08%)
May 27, 2014 143.70 144.16 139.26 141.04 399,916 -2.66(-1.85%)
May 26, 2014 145.16 146.89 143.06 143.70 49,597 -1.31(-0.90%)
May 23, 2014 142.27 146.05 142.27 145.01 145,091 +2.30(+1.61%)
May 22, 2014 142.18 143.90 140.40 142.71 207,272 +0.84(+0.59%)
May 21, 2014 143.56 144.53 141.72 141.87 283,345 -0.89(-0.62%)
May 20, 2014 137.00 143.95 136.98 142.76 506,297 +5.14(+3.73%)
May 16, 2014 137.62 137.62 137.62 0 +2.54(+1.88%)
May 15, 2014 138.00 138.00 133.80 135.08 369,884 -3.14(-2.27%)
May 14, 2014 140.84 140.84 137.79 138.22 204,206 -3.18(-2.25%)
May 13, 2014 142.99 143.56 141.36 141.40 246,092 -0.58(-0.41%)
May 12, 2014 141.99 143.28 139.32 141.98 282,703 -0.98(-0.69%)
May 09, 2014 143.36 144.49 140.67 142.96 204,891 +0.89(+0.63%)
May 08, 2014 146.29 146.86 140.82 142.07 222,329 -2.99(-2.06%)
May 07, 2014 147.16 147.16 141.76 145.06 304,882 -0.02(-0.01%)
May 06, 2014 148.06 148.33 144.80 145.08 307,977 -4.22(-2.83%)
May 05, 2014 150.94 150.94 148.06 149.30 174,326 -0.55(-0.37%)
May 02, 2014 151.96 151.96 148.80 149.85 272,254 -1.63(-1.08%)
May 01, 2014 146.14 152.52 146.14 151.48 284,801 +4.91(+3.35%)
Apr 30, 2014 146.06 146.61 144.81 146.57 309,394 +0.52(+0.36%)
Apr 29, 2014 145.00 147.97 142.88 146.05 434,379 -1.30(-0.88%)
Apr 28, 2014 148.16 148.89 145.20 147.35 328,953 -0.18(-0.12%)
Apr 25, 2014 147.01 147.88 145.80 147.53 405,150 -0.64(-0.43%)
Apr 24, 2014 147.61 149.50 143.82 148.17 350,492 +2.92(+2.01%)
Apr 23, 2014 149.77 150.66 145.25 145.25 694,613 -4.13(-2.76%)
Apr 22, 2014 146.01 150.88 142.25 149.38 1,128,864 +10.62(+7.65%)
Apr 21, 2014 135.49 138.92 134.46 138.76 318,584 +4.31(+3.21%)
Apr 17, 2014 134.45 134.45 134.45 0 +0.80(+0.60%)
Apr 16, 2014 134.08 137.19 130.90 133.65 426,964 +1.85(+1.40%)
Apr 15, 2014 128.72 132.09 126.69 131.80 458,488 +3.69(+2.88%)
Apr 14, 2014 132.13 134.36 126.96 128.11 489,284 -2.38(-1.82%)
Apr 11, 2014 133.74 137.28 130.42 130.49 312,250 -4.87(-3.60%)
Apr 10, 2014 140.51 141.04 131.86 135.36 568,554 -5.29(-3.76%)
Apr 09, 2014 134.62 140.94 134.00 140.65 503,517 +7.27(+5.45%)
Apr 08, 2014 130.11 134.44 126.02 133.38 686,156 +2.55(+1.95%)
Apr 07, 2014 136.01 137.20 128.58 130.83 587,733 -6.17(-4.50%)
Apr 04, 2014 142.81 144.00 133.93 137.00 509,110 -5.51(-3.87%)
Apr 03, 2014 147.87 148.86 140.50 142.51 329,737 -5.44(-3.68%)
Apr 02, 2014 148.09 149.84 145.45 147.95 375,325 +0.99(+0.67%)
Apr 01, 2014 146.49 150.76 145.12 146.96 332,621 +1.52(+1.05%)
Mar 31, 2014 142.49 146.18 141.12 145.44 515,629 +4.33(+3.07%)
Mar 28, 2014 141.67 145.91 140.62 141.11 453,591 +0.68(+0.48%)
Mar 27, 2014 143.23 143.23 138.26 140.43 301,001 -2.70(-1.89%)
Mar 26, 2014 146.75 148.99 139.52 143.13 507,835 -3.78(-2.57%)
Mar 25, 2014 147.98 150.88 145.00 146.91 229,935 -0.30(-0.20%)
Mar 24, 2014 153.03 154.15 144.29 147.21 451,984 -4.55(-3.00%)
Mar 21, 2014 157.35 157.84 151.45 151.76 894,707 -6.07(-3.85%)
Mar 20, 2014 157.58 159.90 156.60 157.83 204,341 -0.47(-0.30%)
Mar 19, 2014 160.64 161.61 157.10 158.30 252,598 -2.33(-1.45%)
Mar 18, 2014 156.58 160.67 156.25 160.63 308,349 +4.86(+3.12%)
Mar 17, 2014 156.54 157.49 155.52 155.77 264,204 +0.42(+0.27%)
Mar 14, 2014 152.99 155.83 151.45 155.35 357,981 +0.99(+0.64%)
Mar 13, 2014 157.80 157.81 153.50 154.36 459,262 -2.57(-1.64%)
Mar 12, 2014 154.01 157.42 153.19 156.93 290,705 +1.43(+0.92%)
Mar 11, 2014 155.94 157.00 154.86 155.50 198,522 -0.59(-0.38%)
Mar 10, 2014 156.06 157.49 154.72 156.09 230,622 -0.84(-0.54%)
Mar 07, 2014 153.05 157.22 149.48 156.93 486,541 +5.40(+3.56%)
Mar 06, 2014 159.00 159.39 148.58 151.53 634,684 -8.55(-5.34%)
Mar 05, 2014 161.83 162.49 158.71 160.08 458,813 -2.12(-1.31%)
Mar 04, 2014 160.71 163.39 159.59 162.20 373,937 +3.40(+2.14%)
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.