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

Valeura Energy Inc (TSX: VLE )

5.420 +0.020 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
Aug 31, 2016 1.020 1.060 1.020 1.020 10,000 +0.01(+0.99%)
Aug 30, 2016 1.040 1.060 1.010 1.010 22,885 -0.04(-3.81%)
Aug 29, 2016 1.090 1.090 1.050 1.050 25,080 +0.00(+0.00%)
Aug 26, 2016 1.030 1.060 1.010 1.050 17,705 +0.04(+3.96%)
Aug 25, 2016 1.000 1.070 1.000 1.010 70,245 +0.01(+1.00%)
Aug 24, 2016 1.060 1.060 0.9600 1.000 175,925 -0.05(-4.76%)
Aug 23, 2016 1.100 1.100 1.050 1.050 134,555 -0.04(-3.67%)
Aug 22, 2016 1.170 1.180 1.060 1.090 116,381 -0.06(-5.22%)
Aug 19, 2016 0.9500 1.200 0.9000 1.150 327,179 +0.19(+19.79%)
Aug 18, 2016 1.020 1.020 0.9600 0.9600 77,685 -0.05(-4.95%)
Aug 17, 2016 0.9500 1.020 0.9200 1.010 112,293 +0.06(+6.32%)
Aug 16, 2016 0.9100 0.9500 0.9100 0.9500 35,800 +0.04(+4.40%)
Aug 15, 2016 0.9000 0.9100 0.8900 0.9100 16,550 +0.01(+1.11%)
Aug 12, 2016 0.9200 0.9200 0.8900 0.9000 86,080 -0.03(-3.23%)
Aug 11, 2016 0.9500 0.9500 0.9200 0.9300 54,600 -0.03(-3.12%)
Aug 10, 2016 0.9600 0.9600 0.9400 0.9600 67,250 +0.02(+2.13%)
Aug 09, 2016 0.9500 0.9600 0.9200 0.9400 27,607 -0.01(-1.05%)
Aug 08, 2016 0.9500 0.9600 0.9300 0.9500 50,700 -0.01(-0.52%)
Aug 05, 2016 0.9600 0.9600 0.9400 0.9550 14,650 -0.02(-1.55%)
Aug 04, 2016 0.8900 0.9700 0.8900 0.9700 81,050 +0.08(+8.99%)
Aug 03, 2016 0.8600 0.9000 0.8600 0.8900 51,720 +0.03(+3.49%)
Aug 02, 2016 0.9200 0.9200 0.8000 0.8600 235,350 -0.05(-5.49%)
Jul 29, 2016 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Jul 28, 2016 0.9300 0.9400 0.9200 0.9300 35,100 +0.00(+0.00%)
Jul 27, 2016 0.9400 0.9400 0.9300 0.9300 95,632 +0.00(+0.00%)
Jul 26, 2016 0.9400 0.9600 0.9200 0.9300 85,565 -0.01(-1.06%)
Jul 25, 2016 0.9400 0.9500 0.9100 0.9400 86,612 +0.02(+2.17%)
Jul 22, 2016 0.9500 0.9500 0.9000 0.9200 206,800 -0.05(-5.15%)
Jul 21, 2016 0.9600 0.9900 0.9100 0.9700 84,515 +0.00(+0.00%)
Jul 20, 2016 1.050 1.050 0.9300 0.9700 476,411 -0.09(-8.49%)
Jul 19, 2016 1.060 1.090 1.040 1.060 187,100 +0.01(+0.95%)
Jul 18, 2016 1.080 1.150 1.030 1.050 468,897 -0.13(-11.02%)
Jul 15, 2016 1.220 1.220 1.180 1.180 130,000 -0.01(-0.84%)
Jul 14, 2016 1.200 1.210 1.190 1.190 64,802 +0.04(+3.48%)
Jul 13, 2016 1.170 1.190 1.140 1.150 90,100 -0.03(-2.54%)
Jul 12, 2016 1.210 1.210 1.180 1.180 77,329 -0.03(-2.48%)
Jul 11, 2016 1.180 1.240 1.180 1.210 70,131 +0.02(+1.68%)
Jul 08, 2016 1.210 1.190 1.190 48,037 +0.00(+0.00%)
Jul 07, 2016 1.250 1.250 1.170 1.190 87,650 -0.03(-2.46%)
Jul 05, 2016 1.240 1.240 1.190 1.220 52,400 -0.02(-1.61%)
Jul 04, 2016 1.220 1.250 1.190 1.240 62,514 +0.00(+0.00%)
Jun 30, 2016 1.240 1.240 1.240 0 -0.01(-0.80%)
Jun 29, 2016 1.280 1.280 1.250 1.250 70,500 -0.01(-0.79%)
Jun 28, 2016 1.280 1.290 1.250 1.260 69,700 +0.01(+0.80%)
Jun 27, 2016 1.260 1.270 1.210 1.250 100,026 -0.02(-1.57%)
Jun 24, 2016 1.290 1.310 1.260 1.270 259,539 -0.07(-5.22%)
Jun 23, 2016 1.340 1.370 1.310 1.340 101,525 +0.01(+0.75%)
Jun 22, 2016 1.380 1.410 1.330 1.330 110,572 -0.07(-5.00%)
Jun 21, 2016 1.400 1.420 1.350 1.400 154,475 +0.00(+0.00%)
Jun 20, 2016 1.380 1.420 1.380 1.400 23,600 +0.02(+1.45%)
Jun 17, 2016 1.330 1.390 1.290 1.380 149,980 +0.05(+3.76%)
Jun 16, 2016 1.410 1.420 1.280 1.330 170,647 -0.11(-7.64%)
Jun 15, 2016 1.250 1.440 1.250 1.440 221,185 +0.20(+16.13%)
Jun 14, 2016 1.240 1.250 1.220 1.240 200,158 -0.01(-0.80%)
Jun 13, 2016 1.220 1.250 1.200 1.250 231,713 +0.02(+1.63%)
Jun 10, 2016 1.220 1.250 1.200 1.230 113,900 -0.02(-1.60%)
Jun 09, 2016 1.260 1.260 1.220 1.250 114,379 +0.01(+0.81%)
Jun 08, 2016 1.180 1.270 1.160 1.240 352,320 +0.05(+4.20%)
Jun 07, 2016 1.160 1.190 1.100 1.190 292,044 +0.04(+3.48%)
Jun 06, 2016 1.170 1.170 1.130 1.150 157,500 -0.01(-0.86%)
Jun 03, 2016 1.180 1.180 1.120 1.160 216,700 -0.02(-1.69%)
Jun 02, 2016 1.190 1.190 1.160 1.180 158,821 -0.01(-0.84%)
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.