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 17, 2024 4.980 5.100 4.890 4.920 241,398 -0.04(-0.81%)
May 16, 2024 4.880 5.000 4.820 4.960 705,313 +0.08(+1.64%)
May 15, 2024 5.040 5.040 4.780 4.880 643,150 -0.19(-3.75%)
May 14, 2024 5.290 5.290 5.050 5.070 307,398 -0.21(-3.98%)
May 13, 2024 5.140 5.330 5.090 5.280 245,466 +0.18(+3.53%)
May 10, 2024 5.210 5.340 5.020 5.100 298,604 -0.13(-2.49%)
May 09, 2024 5.550 5.580 5.220 5.230 365,266 -0.09(-1.69%)
May 08, 2024 5.610 5.630 5.320 5.320 273,250 -0.33(-5.84%)
May 07, 2024 5.640 5.770 5.600 5.650 198,325 -0.03(-0.53%)
May 06, 2024 5.680 5.840 5.640 5.680 226,692 +0.10(+1.79%)
May 03, 2024 5.510 5.640 5.480 5.580 253,970 +0.05(+0.90%)
May 02, 2024 5.490 5.690 5.490 5.530 171,517 +0.06(+1.10%)
May 01, 2024 5.620 5.650 5.410 5.470 192,503 -0.10(-1.80%)
Apr 30, 2024 5.850 5.850 5.570 5.570 440,592 -0.35(-5.91%)
Apr 29, 2024 5.960 5.990 5.880 5.920 408,623 -0.03(-0.50%)
Apr 26, 2024 5.580 5.960 5.580 5.950 301,866 +0.37(+6.63%)
Apr 25, 2024 5.560 5.590 5.460 5.580 217,522 -0.04(-0.71%)
Apr 24, 2024 5.620 5.700 5.570 5.620 283,255 +0.02(+0.36%)
Apr 23, 2024 5.500 5.640 5.430 5.600 325,724 +0.11(+2.00%)
Apr 22, 2024 5.800 5.800 5.480 5.490 558,216 -0.33(-5.67%)
Apr 19, 2024 5.780 5.920 5.670 5.820 407,329 +0.03(+0.52%)
Apr 18, 2024 5.710 5.960 5.620 5.790 364,705 +0.02(+0.35%)
Apr 17, 2024 5.740 6.100 5.730 5.770 748,918 +0.03(+0.52%)
Apr 16, 2024 5.700 5.900 5.500 5.740 2,474,320 +0.05(+0.88%)
Apr 15, 2024 5.680 5.740 5.440 5.690 459,750 +0.30(+5.57%)
Apr 12, 2024 5.520 5.570 5.360 5.390 430,573 -0.11(-2.00%)
Apr 11, 2024 5.630 5.690 5.470 5.500 296,774 -0.12(-2.14%)
Apr 10, 2024 5.250 5.640 5.240 5.620 567,126 +0.26(+4.85%)
Apr 09, 2024 5.580 5.580 5.280 5.360 387,224 -0.25(-4.46%)
Apr 08, 2024 5.490 5.650 5.420 5.610 338,100 +0.09(+1.63%)
Apr 05, 2024 5.460 5.580 5.340 5.520 546,260 +0.04(+0.73%)
Apr 04, 2024 5.500 5.570 5.440 5.480 715,201 -0.10(-1.79%)
Apr 03, 2024 5.410 5.680 5.410 5.580 1,026,519 +0.11(+2.01%)
Apr 02, 2024 5.100 5.510 5.100 5.470 1,530,332 +0.36(+7.05%)
Apr 01, 2024 5.060 5.110 4.890 5.110 1,469,719 +0.10(+2.00%)
Mar 28, 2024 5.010 0 +0.16(+3.30%)
Mar 27, 2024 4.800 5.000 4.740 4.850 1,366,765 +0.02(+0.41%)
Mar 26, 2024 4.450 4.910 4.450 4.830 2,177,701 +0.50(+11.55%)
Mar 25, 2024 4.130 4.350 4.100 4.330 263,491 +0.16(+3.84%)
Mar 22, 2024 4.110 4.170 4.000 4.170 134,283 +0.04(+0.97%)
Mar 21, 2024 4.160 4.170 4.100 4.130 62,015 -0.05(-1.20%)
Mar 20, 2024 4.170 4.300 4.090 4.180 295,913 +0.00(+0.00%)
Mar 19, 2024 3.990 4.240 3.980 4.180 420,990 +0.19(+4.76%)
Mar 18, 2024 3.950 4.050 3.890 3.990 135,185 +0.01(+0.25%)
Mar 15, 2024 4.070 4.110 3.960 3.980 117,562 -0.11(-2.69%)
Mar 14, 2024 3.920 4.120 3.910 4.090 236,276 +0.19(+4.87%)
Mar 13, 2024 3.930 4.010 3.880 3.900 173,248 -0.01(-0.26%)
Mar 12, 2024 3.770 3.930 3.730 3.910 150,916 +0.14(+3.71%)
Mar 11, 2024 3.720 3.800 3.660 3.770 121,610 -0.01(-0.26%)
Mar 08, 2024 3.810 3.920 3.760 3.780 108,825 -0.05(-1.31%)
Mar 07, 2024 3.830 3.850 3.750 3.830 95,578 +0.01(+0.26%)
Mar 06, 2024 3.730 3.870 3.660 3.820 274,075 +0.09(+2.41%)
Mar 05, 2024 3.810 3.880 3.700 3.730 187,397 -0.09(-2.36%)
Mar 04, 2024 3.930 3.980 3.810 3.820 263,375 -0.12(-3.05%)
Mar 01, 2024 3.990 4.020 3.900 3.940 224,432 +0.01(+0.25%)
Feb 29, 2024 4.000 4.120 3.930 3.930 279,774 -0.04(-1.01%)
Feb 28, 2024 4.070 4.120 3.960 3.970 471,519 -0.10(-2.46%)
Feb 27, 2024 4.190 4.230 4.060 4.070 337,612 -0.16(-3.78%)
Feb 26, 2024 4.230 4.270 4.130 4.230 181,898 +0.03(+0.71%)
Feb 23, 2024 4.350 4.350 4.180 4.200 534,276 -0.16(-3.67%)
Feb 22, 2024 4.400 4.460 4.360 4.360 544,679 +0.00(+0.00%)
Feb 21, 2024 4.130 4.470 4.100 4.360 1,085,416 +0.26(+6.34%)
Feb 20, 2024 3.970 4.250 3.940 4.100 897,974 +0.26(+6.77%)
Feb 16, 2024 3.840 0 -0.04(-1.03%)
Feb 15, 2024 3.480 3.890 3.440 3.880 902,503 +0.44(+12.79%)
Feb 14, 2024 3.400 3.450 3.340 3.440 183,828 +0.02(+0.58%)
Feb 13, 2024 3.430 3.460 3.360 3.420 282,526 -0.02(-0.58%)
Feb 12, 2024 3.350 3.480 3.350 3.440 440,956 +0.05(+1.47%)
Feb 09, 2024 3.400 3.460 3.360 3.390 198,324 +0.01(+0.30%)
Feb 08, 2024 3.340 3.400 3.300 3.380 333,741 +0.06(+1.81%)
Feb 07, 2024 3.400 3.400 3.290 3.320 146,541 -0.07(-2.06%)
Feb 06, 2024 3.250 3.420 3.230 3.390 273,509 +0.14(+4.31%)
Feb 05, 2024 3.390 3.390 3.190 3.250 648,422 -0.13(-3.85%)
Feb 02, 2024 3.460 3.460 3.350 3.380 518,104 -0.08(-2.31%)
Feb 01, 2024 3.490 3.510 3.390 3.460 405,360 -0.04(-1.14%)
Jan 31, 2024 3.550 3.550 3.430 3.500 438,692 -0.07(-1.96%)
Jan 30, 2024 3.380 3.620 3.350 3.570 482,096 +0.19(+5.62%)
Jan 29, 2024 3.400 3.450 3.350 3.380 197,042 +0.00(+0.00%)
Jan 26, 2024 3.300 3.410 3.300 3.380 221,442 -0.05(-1.46%)
Jan 25, 2024 3.350 3.480 3.320 3.430 471,039 +0.01(+0.29%)
Jan 24, 2024 3.420 3.480 3.380 3.420 475,268 +0.00(+0.00%)
Jan 23, 2024 3.230 3.430 3.230 3.420 338,133 +0.15(+4.59%)
Jan 22, 2024 3.230 3.280 3.120 3.270 206,453 +0.05(+1.55%)
Jan 19, 2024 3.280 3.300 3.170 3.220 526,233 -0.05(-1.53%)
Jan 18, 2024 3.020 3.270 3.020 3.270 838,396 +0.21(+6.86%)
Jan 17, 2024 2.840 3.060 2.840 3.060 573,070 +0.16(+5.52%)
Jan 16, 2024 2.890 3.170 2.880 2.900 643,003 -0.05(-1.69%)
Jan 15, 2024 2.820 2.960 2.790 2.950 271,449 +0.09(+3.15%)
Jan 12, 2024 2.900 2.930 2.820 2.860 364,871 +0.09(+3.25%)
Jan 11, 2024 2.700 2.790 2.670 2.770 147,218 +0.08(+2.97%)
Jan 10, 2024 2.780 2.800 2.690 2.690 187,365 -0.10(-3.58%)
Jan 09, 2024 2.770 2.840 2.700 2.790 174,831 +0.04(+1.45%)
Jan 08, 2024 2.720 2.770 2.650 2.750 301,635 +0.00(+0.00%)
Jan 05, 2024 2.810 2.810 2.740 2.750 136,443 +0.00(+0.00%)
Jan 04, 2024 2.890 2.890 2.750 2.750 203,479 -0.15(-5.17%)
Jan 03, 2024 2.840 2.920 2.740 2.900 343,483 +0.08(+2.84%)
Jan 02, 2024 2.830 2.880 2.780 2.820 286,795 -0.02(-0.70%)
Dec 29, 2023 2.840 0 +0.00(+0.00%)
Dec 28, 2023 2.840 2.870 2.820 2.840 147,591 -0.03(-1.05%)
Dec 27, 2023 2.920 2.980 2.850 2.870 243,706 -0.04(-1.37%)
Dec 22, 2023 2.910 0 -0.01(-0.34%)
Dec 21, 2023 2.850 2.980 2.850 2.920 261,612 +0.09(+3.18%)
Dec 20, 2023 2.940 3.000 2.810 2.830 381,355 -0.09(-3.08%)
Dec 19, 2023 2.870 2.950 2.840 2.920 252,008 +0.07(+2.46%)
Dec 18, 2023 2.840 2.980 2.840 2.850 313,777 +0.05(+1.79%)
Dec 15, 2023 2.900 2.920 2.750 2.800 831,693 -0.07(-2.44%)
Dec 14, 2023 2.900 3.000 2.860 2.870 860,873 +0.03(+1.06%)
Dec 13, 2023 2.770 2.850 2.700 2.840 471,003 +0.07(+2.53%)
Dec 12, 2023 2.860 2.860 2.720 2.770 557,913 -0.12(-4.15%)
Dec 11, 2023 3.150 3.310 2.850 2.890 849,004 -0.15(-4.93%)
Dec 08, 2023 3.160 3.170 3.040 3.040 287,884 -0.04(-1.30%)
Dec 07, 2023 3.220 3.280 3.050 3.080 649,400 -0.11(-3.45%)
Dec 06, 2023 3.550 3.610 3.130 3.190 1,179,252 -0.40(-11.14%)
Dec 05, 2023 3.730 3.800 3.520 3.590 1,058,238 -0.20(-5.28%)
Dec 04, 2023 3.790 3.900 3.710 3.790 1,104,826 -0.01(-0.26%)
Dec 01, 2023 3.630 3.800 3.630 3.800 724,054 +0.17(+4.68%)
Nov 30, 2023 3.500 3.670 3.500 3.630 411,388 +0.13(+3.71%)
Nov 29, 2023 3.480 3.550 3.480 3.500 294,511 +0.04(+1.16%)
Nov 28, 2023 3.400 3.480 3.370 3.460 235,453 +0.08(+2.37%)
Nov 27, 2023 3.430 3.520 3.360 3.380 261,681 -0.07(-2.03%)
Nov 24, 2023 3.470 3.530 3.440 3.450 180,822 -0.01(-0.29%)
Nov 23, 2023 3.470 3.550 3.460 3.460 110,066 +0.04(+1.17%)
Nov 22, 2023 3.450 3.520 3.360 3.420 403,777 -0.12(-3.39%)
Nov 21, 2023 3.420 3.590 3.420 3.540 277,716 +0.09(+2.61%)
Nov 20, 2023 3.430 3.490 3.400 3.450 269,071 +0.05(+1.47%)
Nov 17, 2023 3.460 3.520 3.400 3.400 192,037 -0.08(-2.30%)
Nov 16, 2023 3.490 3.550 3.350 3.480 520,748 +0.02(+0.58%)
Nov 15, 2023 3.730 3.770 3.450 3.460 771,836 -0.28(-7.49%)
Nov 14, 2023 3.640 3.900 3.640 3.740 853,655 +0.08(+2.19%)
Nov 13, 2023 3.910 4.050 3.610 3.660 1,146,612 -0.24(-6.15%)
Nov 10, 2023 3.840 3.920 3.750 3.900 648,181 +0.06(+1.56%)
Nov 09, 2023 3.690 4.000 3.690 3.840 1,145,800 +0.16(+4.35%)
Nov 08, 2023 3.790 3.810 3.500 3.680 984,699 -0.16(-4.17%)
Nov 07, 2023 3.610 3.890 3.520 3.840 887,124 +0.09(+2.40%)
Nov 06, 2023 3.950 3.950 3.710 3.750 467,301 -0.14(-3.60%)
Nov 03, 2023 4.130 4.130 3.850 3.890 798,873 -0.26(-6.27%)
Nov 02, 2023 4.200 4.220 4.070 4.150 626,841 -0.08(-1.89%)
Nov 01, 2023 3.930 4.230 3.920 4.230 2,202,605 +0.30(+7.63%)
Oct 31, 2023 3.630 4.020 3.620 3.930 1,688,151 +0.31(+8.56%)
Oct 30, 2023 3.340 3.620 3.300 3.620 1,203,654 +0.28(+8.38%)
Oct 27, 2023 3.190 3.350 3.180 3.340 449,767 +0.14(+4.37%)
Oct 26, 2023 3.150 3.220 3.050 3.200 292,405 -0.02(-0.62%)
Oct 25, 2023 3.120 3.250 3.120 3.220 266,019 +0.06(+1.90%)
Oct 24, 2023 3.290 3.290 3.100 3.160 454,859 -0.12(-3.66%)
Oct 23, 2023 3.280 3.380 3.180 3.280 449,647 -0.05(-1.50%)
Oct 20, 2023 3.320 3.390 3.310 3.330 429,606 -0.02(-0.60%)
Oct 19, 2023 3.200 3.390 3.130 3.350 555,202 +0.10(+3.08%)
Oct 18, 2023 3.280 3.310 3.200 3.250 247,797 -0.03(-0.91%)
Oct 17, 2023 3.070 3.280 3.070 3.280 499,273 +0.20(+6.49%)
Oct 16, 2023 3.090 3.090 2.950 3.080 468,103 +0.02(+0.65%)
Oct 13, 2023 2.970 3.090 2.970 3.060 523,726 +0.14(+4.79%)
Oct 12, 2023 3.070 3.090 2.880 2.920 823,740 -0.15(-4.89%)
Oct 11, 2023 3.150 3.150 3.030 3.070 593,949 -0.09(-2.85%)
Oct 10, 2023 3.220 3.300 3.140 3.160 417,916 +0.06(+1.94%)
Oct 06, 2023 3.100 0 -0.10(-3.13%)
Oct 05, 2023 3.110 3.330 3.030 3.200 1,273,623 +0.03(+0.95%)
Oct 04, 2023 3.430 3.440 3.150 3.170 1,411,001 -0.32(-9.17%)
Oct 03, 2023 3.450 3.540 3.400 3.490 2,981,771 +0.03(+0.87%)
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.