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

Valeura Energy Inc (TSX: VLE )

5.290 +0.370 (+7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Jul 31, 2019 2.260 2.500 2.220 2.300 170,433 +0.01(+0.44%)
Jul 30, 2019 2.260 2.450 2.170 2.290 320,237 +0.03(+1.33%)
Jul 29, 2019 2.370 2.370 2.210 2.260 90,507 -0.07(-3.00%)
Jul 26, 2019 2.340 2.500 2.300 2.330 201,158 -0.05(-2.10%)
Jul 25, 2019 2.600 2.620 2.160 2.380 380,317 -0.18(-7.03%)
Jul 24, 2019 2.590 2.700 2.450 2.560 385,642 +0.08(+3.23%)
Jul 23, 2019 2.190 2.710 2.100 2.480 453,095 +0.26(+11.71%)
Jul 22, 2019 2.070 2.250 2.060 2.220 186,527 +0.14(+6.73%)
Jul 19, 2019 2.050 2.140 2.010 2.080 99,132 +0.02(+0.97%)
Jul 18, 2019 2.010 2.070 2.000 2.060 89,704 +0.02(+0.98%)
Jul 17, 2019 2.030 2.070 1.990 2.040 85,110 +0.00(+0.00%)
Jul 16, 2019 2.000 2.060 1.970 2.040 94,383 +0.00(+0.00%)
Jul 15, 2019 2.130 2.130 1.980 2.040 98,864 -0.02(-0.97%)
Jul 12, 2019 2.120 2.200 2.040 2.060 308,567 -0.01(-0.48%)
Jul 11, 2019 2.050 2.140 2.020 2.070 261,762 +0.03(+1.47%)
Jul 10, 2019 2.070 2.120 1.910 2.040 234,591 -0.02(-0.97%)
Jul 09, 2019 2.080 2.180 1.970 2.060 284,753 -0.08(-3.74%)
Jul 08, 2019 2.270 2.270 2.100 2.140 274,241 -0.12(-5.31%)
Jul 05, 2019 2.240 2.280 2.200 2.260 109,935 -0.02(-0.88%)
Jul 04, 2019 2.180 2.280 2.150 2.280 95,429 +0.10(+4.59%)
Jul 03, 2019 2.320 2.320 2.170 2.180 61,583 -0.07(-3.11%)
Jul 02, 2019 2.330 2.340 2.140 2.250 228,927 -0.07(-3.02%)
Jun 28, 2019 2.320 2.320 2.320 0 +0.01(+0.43%)
Jun 27, 2019 2.390 2.390 2.240 2.310 145,288 +0.06(+2.67%)
Jun 26, 2019 2.330 2.420 2.230 2.250 77,547 -0.06(-2.60%)
Jun 25, 2019 2.390 2.490 2.300 2.310 105,545 -0.13(-5.33%)
Jun 24, 2019 2.530 2.610 2.370 2.440 130,110 -0.09(-3.56%)
Jun 21, 2019 2.550 2.630 2.490 2.530 134,992 -0.02(-0.78%)
Jun 20, 2019 2.520 2.590 2.500 2.550 105,316 +0.06(+2.41%)
Jun 19, 2019 2.450 2.510 2.420 2.490 67,459 -0.02(-0.80%)
Jun 18, 2019 2.450 2.650 2.440 2.510 212,519 +0.11(+4.58%)
Jun 17, 2019 2.690 2.690 2.360 2.400 315,585 -0.38(-13.67%)
Jun 14, 2019 2.330 2.800 2.290 2.780 351,193 +0.48(+20.87%)
Jun 13, 2019 2.170 2.330 2.130 2.300 129,356 +0.15(+6.98%)
Jun 12, 2019 2.140 2.190 2.090 2.150 128,688 +0.00(+0.00%)
Jun 11, 2019 2.210 2.220 2.140 2.150 56,190 -0.05(-2.27%)
Jun 10, 2019 2.250 2.280 2.170 2.200 71,152 -0.02(-0.90%)
Jun 07, 2019 2.190 2.280 2.190 2.220 87,372 +0.04(+1.83%)
Jun 06, 2019 2.270 2.290 2.160 2.180 126,736 -0.08(-3.54%)
Jun 05, 2019 2.280 2.300 2.200 2.260 128,526 +0.00(+0.00%)
Jun 04, 2019 2.260 2.330 2.240 2.260 76,671 +0.01(+0.44%)
Jun 03, 2019 2.240 2.310 2.240 2.250 90,163 -0.03(-1.32%)
May 31, 2019 2.230 2.300 2.200 2.280 106,765 +0.03(+1.33%)
May 30, 2019 2.260 2.260 2.160 2.250 83,346 -0.01(-0.44%)
May 29, 2019 2.230 2.280 2.170 2.260 42,031 +0.00(+0.00%)
May 28, 2019 2.250 2.330 2.170 2.260 115,648 +0.02(+0.89%)
May 27, 2019 2.200 2.290 2.200 2.240 57,458 +0.01(+0.45%)
May 24, 2019 2.340 2.340 2.150 2.230 287,043 -0.12(-5.11%)
May 23, 2019 2.350 2.380 2.260 2.350 176,172 -0.02(-0.84%)
May 22, 2019 2.420 2.470 2.350 2.370 118,906 -0.06(-2.47%)
May 21, 2019 2.550 2.550 2.420 2.430 230,103 -0.09(-3.57%)
May 17, 2019 2.520 2.520 2.520 0 +0.02(+0.80%)
May 16, 2019 2.450 2.520 2.420 2.500 251,701 +0.06(+2.46%)
May 15, 2019 2.550 2.560 2.400 2.440 99,217 -0.06(-2.40%)
May 14, 2019 2.410 2.580 2.370 2.500 136,005 +0.10(+4.17%)
May 13, 2019 2.600 2.600 2.380 2.400 177,091 -0.14(-5.51%)
May 10, 2019 2.720 2.770 2.510 2.540 166,317 -0.13(-4.87%)
May 09, 2019 2.500 2.730 2.440 2.670 285,421 +0.17(+6.80%)
May 08, 2019 2.530 2.550 2.470 2.500 190,077 -0.02(-0.79%)
May 07, 2019 2.550 2.570 2.450 2.520 257,153 -0.05(-1.95%)
May 06, 2019 2.510 2.570 2.480 2.570 220,257 +0.06(+2.39%)
May 03, 2019 2.360 2.530 2.330 2.510 460,808 +0.15(+6.36%)
May 02, 2019 2.500 2.520 2.330 2.360 317,933 -0.14(-5.60%)
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.