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 (%)
Oct 31, 2012 1.040 1.040 0.9900 1.000 156,985 -0.05(-4.76%)
Oct 30, 2012 1.060 1.070 1.040 1.050 48,051 +0.01(+0.96%)
Oct 29, 2012 1.050 1.050 1.010 1.040 58,550 +0.03(+2.97%)
Oct 26, 2012 1.050 1.090 1.000 1.010 47,150 -0.05(-4.72%)
Oct 25, 2012 1.090 1.110 1.060 1.060 880,800 -0.02(-1.85%)
Oct 24, 2012 1.120 1.120 0.9700 1.080 745,800 -0.02(-1.82%)
Oct 23, 2012 1.120 1.150 1.060 1.100 63,249 +0.18(+19.57%)
Oct 19, 2012 0.8900 0.9500 0.8600 0.9200 198,200 +0.02(+2.22%)
Oct 18, 2012 0.9200 0.9400 0.7800 0.9000 226,222 -0.05(-5.26%)
Oct 17, 2012 0.9600 0.9600 0.9300 0.9500 196,300 +0.01(+1.06%)
Oct 16, 2012 0.9900 1.080 0.9100 0.9400 199,445 -0.06(-6.00%)
Oct 15, 2012 1.080 1.080 1.000 1.000 132,936 -0.09(-8.26%)
Oct 12, 2012 1.110 1.110 1.020 1.090 127,450 -0.02(-1.80%)
Oct 11, 2012 1.180 1.180 1.110 1.110 172,750 -0.08(-6.72%)
Oct 10, 2012 1.190 1.200 1.150 1.190 215,150 +0.01(+0.85%)
Oct 09, 2012 1.240 1.240 1.180 1.180 55,670 -0.05(-4.07%)
Oct 05, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 04, 2012 1.230 1.230 1.200 1.230 328,200 -0.01(-0.81%)
Oct 03, 2012 1.240 1.240 1.210 1.240 86,700 +0.03(+2.48%)
Oct 02, 2012 1.220 1.230 1.200 1.210 56,867 -0.04(-3.20%)
Oct 01, 2012 1.270 1.270 1.220 1.250 55,548 -0.02(-1.57%)
Sep 28, 2012 1.230 1.270 1.220 1.270 26,600 +0.00(+0.00%)
Sep 27, 2012 1.240 1.290 1.220 1.270 53,550 +0.02(+1.60%)
Sep 26, 2012 1.260 1.260 1.220 1.250 27,890 -0.05(-3.85%)
Sep 25, 2012 1.300 1.300 1.270 1.300 19,600 +0.00(+0.00%)
Sep 24, 2012 1.320 1.340 1.300 1.300 84,075 +0.00(+0.00%)
Sep 21, 2012 1.260 1.300 1.230 1.300 92,570 +0.03(+2.36%)
Sep 20, 2012 1.220 1.270 1.200 1.270 109,800 +0.06(+4.96%)
Sep 19, 2012 1.330 1.340 1.210 1.210 376,530 -0.10(-7.63%)
Sep 18, 2012 1.300 1.320 1.300 1.310 64,645 +0.01(+0.77%)
Sep 17, 2012 1.350 1.350 1.280 1.300 309,100 -0.14(-9.72%)
Sep 14, 2012 1.400 1.440 1.360 1.440 24,350 +0.02(+1.41%)
Sep 13, 2012 1.360 1.420 1.360 1.420 4,450 -0.02(-1.39%)
Sep 12, 2012 1.350 1.440 1.340 1.440 24,510 +0.10(+7.46%)
Sep 11, 2012 1.300 1.350 1.280 1.340 54,130 +0.05(+3.88%)
Sep 10, 2012 1.340 1.360 1.290 1.290 247,925 -0.08(-5.84%)
Sep 07, 2012 1.340 1.370 1.340 1.370 29,700 +0.00(+0.00%)
Sep 06, 2012 1.400 1.430 1.350 1.370 23,985 -0.02(-1.44%)
Sep 05, 2012 1.310 1.420 1.290 1.390 167,300 +0.08(+6.11%)
Sep 04, 2012 1.400 1.400 1.290 1.310 28,945 +0.01(+0.77%)
Aug 31, 2012 1.300 1.300 1.300 0 -0.08(-5.80%)
Aug 30, 2012 1.380 1.380 1.300 1.380 58,020 +0.01(+0.73%)
Aug 29, 2012 1.400 1.400 1.370 1.370 7,330 -0.08(-5.52%)
Aug 27, 2012 1.450 1.480 1.380 1.450 14,372 -0.01(-0.68%)
Aug 24, 2012 1.380 1.460 1.380 1.460 6,150 +0.09(+6.57%)
Aug 23, 2012 1.440 1.510 1.330 1.370 43,915 -0.11(-7.43%)
Aug 22, 2012 1.500 1.510 1.480 1.480 8,400 -0.01(-0.67%)
Aug 21, 2012 1.500 1.510 1.490 1.490 18,350 +0.01(+0.68%)
Aug 20, 2012 1.480 1.480 1.440 1.480 8,800 +0.02(+1.37%)
Aug 17, 2012 1.470 1.480 1.460 1.460 7,227 +0.00(+0.00%)
Aug 16, 2012 1.500 1.500 1.460 1.460 41,800 -0.02(-1.35%)
Aug 15, 2012 1.480 1.500 1.460 1.480 31,600 -0.02(-1.33%)
Aug 14, 2012 1.520 1.520 1.450 1.500 55,875 +0.00(+0.00%)
Aug 13, 2012 1.500 1.540 1.450 1.500 23,900 +0.00(+0.00%)
Aug 11, 2012 1.520 1.530 1.500 1.500 8,900 +0.00(+0.00%)
Aug 10, 2012 1.520 1.530 1.500 1.500 8,900 -0.05(-3.23%)
Aug 09, 2012 1.550 1.550 1.550 1.550 16,000 +0.05(+3.33%)
Aug 08, 2012 1.540 1.540 1.480 1.500 6,609 -0.06(-3.85%)
Aug 07, 2012 1.580 1.580 1.550 1.560 60,680 -0.04(-2.50%)
Aug 03, 2012 1.600 1.600 1.600 0 +0.07(+4.58%)
Aug 02, 2012 1.510 1.570 1.510 1.530 23,948 -0.05(-3.16%)
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.