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

Valeura Energy Inc (TSX: VLE )

4.920 -0.040 (-0.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2012 1.400 1.400 1.320 1.350 9,800 -0.03(-2.17%)
May 30, 2012 1.500 1.500 1.370 1.380 70,900 -0.12(-8.00%)
May 29, 2012 1.540 1.540 1.500 1.500 4,600 -0.03(-1.96%)
May 28, 2012 1.570 1.580 1.530 1.530 9,217 +0.01(+0.66%)
May 25, 2012 1.560 1.580 1.500 1.520 14,878 +0.00(+0.00%)
May 24, 2012 1.510 1.520 1.510 1.520 368 +0.02(+1.33%)
May 23, 2012 1.530 1.570 1.420 1.500 28,000 -0.08(-5.06%)
May 22, 2012 1.590 1.600 1.520 1.580 26,686 +0.14(+9.72%)
May 18, 2012 1.440 1.440 1.440 0 -0.14(-8.86%)
May 17, 2012 1.680 1.680 1.540 1.580 63,240 -0.03(-1.86%)
May 16, 2012 1.660 1.660 1.560 1.610 97,403 +0.03(+1.90%)
May 15, 2012 1.910 1.910 1.580 1.580 213,215 -0.35(-18.13%)
May 14, 2012 1.950 1.950 1.780 1.930 57,300 -0.06(-3.02%)
May 11, 2012 1.980 2.040 1.900 1.990 114,600 -0.01(-0.50%)
May 10, 2012 1.990 2.050 1.980 2.000 6,710 +0.01(+0.50%)
May 09, 2012 1.960 1.990 1.760 1.990 220,950 +0.00(+0.00%)
May 08, 2012 1.890 1.990 1.850 1.990 30,500 +0.02(+1.02%)
May 07, 2012 1.880 1.970 1.840 1.970 163,265 +0.03(+1.55%)
May 04, 2012 2.000 2.020 1.880 1.940 18,500 -0.11(-5.37%)
May 03, 2012 2.110 2.110 2.030 2.050 20,366 -0.05(-2.38%)
May 02, 2012 1.890 2.100 1.870 2.100 82,250 +0.21(+11.11%)
May 01, 2012 1.850 1.890 1.750 1.890 253,633 +0.02(+1.07%)
Apr 30, 2012 1.840 1.870 1.830 1.870 59,400 +0.02(+1.08%)
Apr 27, 2012 1.810 1.850 1.770 1.850 47,900 +0.02(+1.09%)
Apr 26, 2012 1.840 1.850 1.830 1.830 233,924 +0.03(+1.67%)
Apr 25, 2012 1.820 1.820 1.780 1.800 15,150 -0.02(-1.10%)
Apr 24, 2012 1.820 1.870 1.800 1.820 53,970 -0.04(-2.15%)
Apr 23, 2012 1.910 1.920 1.850 1.860 17,050 -0.04(-2.11%)
Apr 20, 2012 1.890 1.970 1.880 1.900 119,600 +0.04(+2.15%)
Apr 19, 2012 1.860 1.890 1.800 1.860 62,115 +0.01(+0.54%)
Apr 18, 2012 1.830 1.880 1.830 1.850 205,550 -0.01(-0.54%)
Apr 17, 2012 1.850 1.870 1.810 1.860 4,900 +0.01(+0.54%)
Apr 16, 2012 1.850 1.850 1.810 1.850 17,535 -0.02(-1.07%)
Apr 13, 2012 1.910 1.910 1.860 1.870 7,041 -0.01(-0.53%)
Apr 12, 2012 1.790 1.920 1.790 1.880 33,108 +0.12(+6.82%)
Apr 11, 2012 1.720 1.760 1.720 1.760 33,090 +0.06(+3.53%)
Apr 10, 2012 1.760 1.770 1.620 1.700 99,545 -0.10(-5.56%)
Apr 09, 2012 1.950 1.950 1.680 1.800 144,440 -0.10(-5.26%)
Apr 05, 2012 2.000 2.000 1.830 1.900 32,885 -0.10(-5.00%)
Apr 04, 2012 2.030 2.030 1.960 2.000 48,152 +0.01(+0.50%)
Apr 03, 2012 2.060 2.060 1.980 1.990 20,925 +0.00(+0.00%)
Apr 02, 2012 2.000 2.010 1.990 1.990 81,034 +0.02(+1.02%)
Mar 30, 2012 2.000 2.000 1.970 1.970 24,350 +0.00(+0.00%)
Mar 29, 2012 2.020 2.020 1.950 1.970 243,950 -0.05(-2.48%)
Mar 28, 2012 2.000 2.070 1.980 2.020 57,640 -0.03(-1.46%)
Mar 27, 2012 2.000 2.050 1.950 2.050 71,873 +0.02(+0.99%)
Mar 26, 2012 2.140 2.180 2.030 2.030 39,522 -0.07(-3.33%)
Mar 23, 2012 2.010 2.100 2.000 2.100 274,677 +0.09(+4.48%)
Mar 22, 2012 2.050 2.050 2.010 2.010 2,224 -0.04(-1.95%)
Mar 21, 2012 2.050 2.090 1.950 2.050 186,360 +0.05(+2.50%)
Mar 20, 2012 2.110 2.110 2.000 2.000 449,630 -0.13(-6.10%)
Mar 19, 2012 2.180 2.180 2.110 2.130 303,400 -0.02(-0.93%)
Mar 16, 2012 1.910 2.190 1.910 2.150 445,253 +0.30(+16.22%)
Mar 15, 2012 1.960 1.960 1.830 1.850 416,123 -0.11(-5.61%)
Mar 14, 2012 2.000 2.000 1.910 1.960 77,424 -0.02(-1.01%)
Mar 13, 2012 1.980 2.000 1.930 1.980 53,492 +0.02(+1.02%)
Mar 12, 2012 2.000 2.020 1.940 1.960 121,350 -0.03(-1.51%)
Mar 09, 2012 2.070 2.100 1.980 1.990 160,089 -0.10(-4.78%)
Mar 08, 2012 2.100 2.110 2.030 2.090 117,886 +0.04(+1.95%)
Mar 07, 2012 1.950 2.090 1.950 2.050 48,203 +0.09(+4.59%)
Mar 06, 2012 2.140 2.150 1.920 1.960 131,203 -0.14(-6.67%)
Mar 05, 2012 2.140 2.140 2.100 2.100 27,206 +0.00(+0.00%)
Mar 02, 2012 2.140 2.190 2.100 2.100 69,350 +0.00(+0.00%)
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.