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 31, 2017 16.52 16.86 15.93 16.40 2,387,394 -0.08(-0.49%)
May 30, 2017 17.01 17.37 16.35 16.48 896,032 -0.76(-4.41%)
May 29, 2017 17.14 17.50 17.07 17.24 136,915 -0.01(-0.06%)
May 26, 2017 17.18 17.52 17.01 17.25 733,946 +0.00(+0.00%)
May 25, 2017 17.37 17.70 17.18 17.25 848,889 -0.11(-0.63%)
May 24, 2017 17.99 18.04 17.16 17.36 993,226 -0.60(-3.34%)
May 23, 2017 18.16 18.49 17.82 17.96 922,267 -0.38(-2.07%)
May 19, 2017 18.60 18.70 17.90 18.34 1,352,624 -0.02(-0.11%)
May 18, 2017 17.98 18.72 17.91 18.36 1,675,687 +0.29(+1.60%)
May 17, 2017 18.83 19.23 17.90 18.07 2,085,852 -1.06(-5.54%)
May 16, 2017 19.53 19.80 18.98 19.13 1,511,113 -0.20(-1.03%)
May 15, 2017 18.79 19.71 18.65 19.33 1,468,536 +0.73(+3.92%)
May 12, 2017 18.87 19.33 18.36 18.60 1,905,498 -0.25(-1.33%)
May 11, 2017 17.54 19.92 17.00 18.85 4,450,606 +1.52(+8.77%)
May 10, 2017 16.47 17.67 16.15 17.33 3,047,892 +0.75(+4.52%)
May 09, 2017 15.50 17.08 14.54 16.58 4,799,684 +3.22(+24.10%)
May 08, 2017 13.74 13.74 13.30 13.36 763,166 -0.38(-2.77%)
May 05, 2017 13.44 13.79 13.33 13.74 533,374 +0.17(+1.25%)
May 04, 2017 13.44 13.99 13.10 13.57 1,024,382 +0.12(+0.89%)
May 03, 2017 14.40 14.53 13.43 13.45 1,563,234 -0.66(-4.68%)
May 02, 2017 13.49 14.39 13.49 14.11 2,124,647 +0.89(+6.73%)
May 01, 2017 12.86 13.33 12.78 13.22 1,132,732 +0.57(+4.51%)
Apr 28, 2017 12.80 12.99 12.57 12.65 994,301 -0.11(-0.86%)
Apr 27, 2017 12.67 12.84 12.42 12.76 974,872 +0.09(+0.71%)
Apr 26, 2017 12.41 12.99 12.25 12.67 1,227,671 +0.41(+3.34%)
Apr 25, 2017 11.68 12.30 11.56 12.26 901,832 +0.65(+5.60%)
Apr 24, 2017 11.58 11.86 11.20 11.61 938,727 +0.16(+1.40%)
Apr 21, 2017 12.05 12.15 11.30 11.45 1,352,823 -0.53(-4.42%)
Apr 20, 2017 12.15 12.27 11.94 11.98 768,881 -0.17(-1.40%)
Apr 19, 2017 12.07 12.42 12.00 12.15 649,482 +0.16(+1.33%)
Apr 18, 2017 12.63 12.63 11.93 11.99 1,052,808 -0.65(-5.14%)
Apr 17, 2017 12.69 12.70 12.55 12.64 573,230 +0.00(+0.00%)
Apr 13, 2017 12.73 12.73 12.51 12.64 832,713 -0.12(-0.94%)
Apr 12, 2017 12.88 12.97 12.66 12.76 769,192 -0.02(-0.16%)
Apr 11, 2017 13.11 13.11 12.71 12.78 703,453 -0.34(-2.59%)
Apr 10, 2017 12.91 13.18 12.87 13.12 755,934 +0.25(+1.94%)
Apr 07, 2017 12.83 13.13 12.63 12.87 1,049,269 -0.02(-0.16%)
Apr 06, 2017 12.81 13.26 12.75 12.89 1,203,121 +0.10(+0.78%)
Apr 05, 2017 13.65 13.65 12.75 12.79 2,433,619 -0.86(-6.30%)
Apr 04, 2017 14.00 14.09 13.56 13.65 1,028,550 -0.35(-2.50%)
Apr 03, 2017 14.75 14.80 13.93 14.00 1,163,021 -0.69(-4.70%)
Mar 31, 2017 14.70 14.82 14.63 14.69 826,520 -0.06(-0.41%)
Mar 30, 2017 15.00 15.05 14.52 14.75 1,118,059 -0.17(-1.14%)
Mar 29, 2017 14.29 15.27 14.28 14.92 1,289,373 +0.58(+4.04%)
Mar 28, 2017 14.47 14.48 14.26 14.34 636,051 -0.15(-1.04%)
Mar 27, 2017 14.32 14.63 14.26 14.49 687,885 +0.13(+0.91%)
Mar 24, 2017 14.52 14.64 14.32 14.36 685,477 -0.17(-1.17%)
Mar 23, 2017 14.23 14.79 14.23 14.53 921,622 +0.28(+1.96%)
Mar 22, 2017 14.51 14.55 14.04 14.25 839,633 -0.11(-0.77%)
Mar 21, 2017 14.12 14.54 13.82 14.36 1,257,942 +0.16(+1.13%)
Mar 20, 2017 14.94 14.94 14.20 14.20 1,037,255 -0.52(-3.53%)
Mar 17, 2017 15.35 15.46 14.59 14.72 4,428,989 -0.31(-2.06%)
Mar 16, 2017 14.82 15.13 14.51 15.03 1,457,112 +0.36(+2.45%)
Mar 15, 2017 14.61 15.07 14.38 14.67 2,103,319 +0.08(+0.55%)
Mar 14, 2017 14.51 14.88 14.15 14.59 3,116,957 -1.62(-9.99%)
Mar 13, 2017 16.68 16.89 15.98 16.21 1,125,414 -0.23(-1.40%)
Mar 10, 2017 15.96 16.66 15.56 16.44 1,169,553 +0.82(+5.25%)
Mar 09, 2017 16.25 16.27 15.55 15.62 1,020,566 -0.41(-2.56%)
Mar 08, 2017 15.56 16.34 15.51 16.03 1,409,913 +0.33(+2.10%)
Mar 07, 2017 16.37 16.46 15.25 15.70 2,189,345 -0.96(-5.76%)
Mar 06, 2017 17.61 17.80 16.51 16.66 1,897,763 -0.82(-4.69%)
Mar 03, 2017 18.42 18.60 17.32 17.48 2,386,754 -0.93(-5.05%)
Mar 02, 2017 18.58 19.06 18.28 18.41 1,210,673 +0.21(+1.15%)
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.