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

Valeura Energy Inc (TSX: VLE )

5.530 +0.060 (+1.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 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 1,531,964 +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 3.880 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%)
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.