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

Valeura Energy Inc (TSX: VLE )

5.580 +0.050 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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.