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, 2016 1.200 1.200 1.140 1.170 298,533 -0.03(-2.50%)
May 30, 2016 1.210 1.210 1.170 1.200 51,750 +0.05(+4.35%)
May 27, 2016 1.210 1.220 1.150 1.150 243,604 -0.07(-5.74%)
May 26, 2016 1.150 1.220 1.150 1.220 205,493 +0.08(+7.02%)
May 25, 2016 0.9900 1.170 0.9400 1.140 640,381 +0.14(+14.00%)
May 24, 2016 1.000 1.000 0.9700 1.000 469,913 +0.00(+0.00%)
May 20, 2016 1.000 1.000 1.000 0 +0.04(+4.17%)
May 19, 2016 0.9400 0.9600 0.9300 0.9600 265,200 +0.01(+1.05%)
May 18, 2016 0.9600 0.9700 0.9300 0.9500 523,402 -0.01(-1.04%)
May 17, 2016 0.9400 1.010 0.9400 0.9600 813,636 +0.03(+3.23%)
May 16, 2016 0.8600 0.9400 0.8100 0.9300 1,131,995 +0.28(+43.08%)
May 13, 2016 0.6500 0.6600 0.6300 0.6500 605,800 -0.01(-1.52%)
May 12, 2016 0.6500 0.6700 0.6000 0.6600 574,064 -0.02(-2.94%)
May 11, 2016 0.6900 0.7000 0.6600 0.6800 123,900 +0.00(+0.00%)
May 10, 2016 0.6700 0.7100 0.6500 0.6800 147,600 +0.02(+3.03%)
May 09, 2016 0.7500 0.7500 0.6600 0.6600 142,531 -0.07(-9.59%)
May 06, 2016 0.7400 0.7500 0.7300 0.7300 26,000 -0.02(-2.67%)
May 05, 2016 0.7400 0.7500 0.7300 0.7500 33,500 -0.02(-2.60%)
May 04, 2016 0.7700 0.7700 0.7200 0.7700 113,200 +0.01(+1.32%)
May 03, 2016 0.7500 0.7700 0.6900 0.7600 229,750 +0.02(+2.70%)
May 02, 2016 0.8000 0.8000 0.7400 0.7400 216,100 -0.06(-7.50%)
Apr 29, 2016 0.7900 0.8200 0.7900 0.8000 67,150 +0.01(+1.27%)
Apr 28, 2016 0.7800 0.7900 0.7600 0.7900 30,250 +0.01(+1.28%)
Apr 27, 2016 0.7700 0.7800 0.7600 0.7800 107,650 +0.00(+0.00%)
Apr 26, 2016 0.8100 0.8500 0.7700 0.7800 160,396 -0.04(-4.88%)
Apr 25, 2016 0.8400 0.8600 0.7900 0.8200 105,900 -0.03(-3.53%)
Apr 22, 2016 0.8600 0.8800 0.8400 0.8500 162,540 +0.01(+1.19%)
Apr 21, 2016 0.8400 0.8500 0.8200 0.8400 74,500 -0.01(-1.18%)
Apr 20, 2016 0.8500 0.8500 0.8400 0.8500 30,700 +0.02(+2.41%)
Apr 19, 2016 0.8500 0.8500 0.8000 0.8300 233,500 -0.01(-1.19%)
Apr 18, 2016 0.8000 0.8500 0.8000 0.8400 115,900 +0.03(+3.70%)
Apr 15, 2016 0.7900 0.8100 0.7700 0.8100 74,410 +0.01(+1.25%)
Apr 14, 2016 0.8300 0.8300 0.8000 0.8000 62,397 -0.02(-2.44%)
Apr 13, 2016 0.8200 0.8300 0.8000 0.8200 284,900 +0.02(+2.50%)
Apr 12, 2016 0.8000 0.8400 0.8000 0.8000 77,650 +0.01(+1.27%)
Apr 11, 2016 0.8000 0.8500 0.7900 0.7900 128,020 -0.01(-1.25%)
Apr 08, 2016 0.7500 0.8100 0.7300 0.8000 288,705 +0.06(+8.11%)
Apr 07, 2016 0.7200 0.7500 0.7200 0.7400 115,410 +0.01(+1.37%)
Apr 06, 2016 0.7100 0.7300 0.7100 0.7300 52,964 +0.00(+0.00%)
Apr 05, 2016 0.6800 0.7300 0.6800 0.7300 441,462 +0.05(+7.35%)
Apr 04, 2016 0.6900 0.7100 0.6700 0.6800 442,160 +0.01(+1.49%)
Apr 01, 2016 0.6800 0.6900 0.6500 0.6700 318,800 -0.01(-1.47%)
Mar 31, 2016 0.6900 0.6900 0.6600 0.6800 84,340 -0.02(-2.86%)
Mar 30, 2016 0.7000 0.7200 0.6900 0.7000 36,000 -0.02(-2.78%)
Mar 29, 2016 0.7100 0.7200 0.6900 0.7200 108,700 +0.00(+0.00%)
Mar 28, 2016 0.7300 0.7300 0.7200 0.7200 137,000 +0.00(+0.00%)
Mar 24, 2016 0.7200 0.7200 0.7200 0 -0.01(-1.37%)
Mar 23, 2016 0.7600 0.7600 0.7000 0.7300 103,432 -0.02(-2.67%)
Mar 22, 2016 0.7500 0.7500 0.7300 0.7500 58,600 +0.00(+0.00%)
Mar 21, 2016 0.7500 0.7500 0.7500 0.7500 21,800 +0.01(+1.35%)
Mar 18, 2016 0.7300 0.7500 0.7300 0.7400 82,950 +0.01(+1.37%)
Mar 17, 2016 0.7200 0.7300 0.7100 0.7300 68,413 +0.01(+1.39%)
Mar 16, 2016 0.7000 0.7300 0.7000 0.7200 67,220 +0.03(+4.35%)
Mar 15, 2016 0.6600 0.7000 0.6600 0.6900 249,700 +0.03(+4.55%)
Mar 14, 2016 0.6500 0.6700 0.6500 0.6600 44,400 -0.02(-2.94%)
Mar 11, 2016 0.6500 0.6800 0.6500 0.6800 152,000 +0.03(+4.62%)
Mar 10, 2016 0.6600 0.6600 0.6300 0.6500 177,367 +0.00(+0.00%)
Mar 09, 2016 0.6600 0.6700 0.6100 0.6500 588,493 -0.03(-4.41%)
Mar 08, 2016 0.7200 0.7200 0.6500 0.6800 183,404 -0.02(-2.86%)
Mar 07, 2016 0.7800 0.7800 0.7000 0.7000 237,950 -0.07(-9.09%)
Mar 04, 2016 0.7600 0.7600 0.7100 0.7700 139,900 +0.01(+1.32%)
Mar 03, 2016 0.7500 0.7900 0.7300 0.7600 406,400 +0.01(+1.33%)
Mar 02, 2016 0.7600 0.7700 0.7500 0.7500 59,688 +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.