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 (%)
Nov 30, 2021 0.4500 0.4600 0.4450 0.4500 186,107 -0.01(-2.17%)
Nov 29, 2021 0.4600 0.4600 0.4350 0.4600 57,247 +0.02(+4.55%)
Nov 26, 2021 0.4700 0.4700 0.4400 0.4400 117,790 -0.03(-6.38%)
Nov 25, 2021 0.4750 0.4750 0.4700 0.4700 7,113 +0.00(+0.00%)
Nov 24, 2021 0.4700 0.4700 0.4700 0.4700 30,973 +0.00(+1.08%)
Nov 23, 2021 0.4850 0.4850 0.4650 0.4650 40,639 -0.01(-3.12%)
Nov 22, 2021 0.4750 0.4850 0.4700 0.4800 7,977 +0.01(+3.23%)
Nov 19, 2021 0.4600 0.4650 0.4600 0.4650 169,887 +0.00(+0.00%)
Nov 18, 2021 0.4700 0.4650 0.4650 0.4650 179,671 -0.00(-1.06%)
Nov 17, 2021 0.4750 0.4850 0.4700 0.4700 63,854 +0.00(+0.00%)
Nov 16, 2021 0.4700 0.4750 0.4650 0.4700 13,059 -0.01(-1.05%)
Nov 15, 2021 0.5000 0.4950 0.4750 0.4750 21,516 -0.02(-4.04%)
Nov 12, 2021 0.4850 0.4950 0.4500 0.4950 44,044 -0.01(-1.00%)
Nov 11, 2021 0.5100 0.5100 0.4800 0.5000 58,016 +0.00(+0.00%)
Nov 09, 2021 0.5100 0.5100 0.4950 0.5000 22,014 +0.01(+1.01%)
Nov 08, 2021 0.5200 0.5200 0.4950 0.4950 139,780 -0.02(-2.94%)
Nov 05, 2021 0.5200 0.5300 0.5100 0.5100 15,458 -0.01(-1.92%)
Nov 04, 2021 0.5300 0.5300 0.5200 0.5200 39,704 -0.01(-1.89%)
Nov 03, 2021 0.5200 0.5300 0.5000 0.5300 57,342 +0.02(+3.92%)
Nov 02, 2021 0.5400 0.5400 0.5100 0.5100 41,732 -0.02(-3.77%)
Nov 01, 2021 0.5400 0.5200 0.5300 0.5300 41,335 +0.01(+1.92%)
Oct 29, 2021 0.5200 0.5300 0.5100 0.5200 18,290 +0.00(+0.00%)
Oct 28, 2021 0.5100 0.5200 0.5100 0.5200 3,202 +0.00(+0.00%)
Oct 27, 2021 0.5400 0.5400 0.5100 0.5200 55,865 -0.02(-3.70%)
Oct 26, 2021 0.5300 0.5400 0.5400 73,736 +0.01(+1.89%)
Oct 25, 2021 0.5500 0.5500 0.5200 0.5300 244,927 -0.01(-1.85%)
Oct 22, 2021 0.5500 0.5500 0.5100 0.5400 58,538 -0.02(-3.57%)
Oct 21, 2021 0.5000 0.5600 0.4950 0.5600 463,927 +0.07(+14.29%)
Oct 20, 2021 0.4950 0.4950 0.4850 0.4900 27,775 -0.01(-2.00%)
Oct 19, 2021 0.5000 0.5100 0.4900 0.5000 99,736 +0.02(+3.09%)
Oct 18, 2021 0.4950 0.4950 0.4850 0.4850 41,710 -0.01(-1.02%)
Oct 15, 2021 0.4900 0.4950 0.4900 0.4900 11,369 -0.01(-1.01%)
Oct 14, 2021 0.5100 0.5100 0.4900 0.4950 110,568 -0.01(-1.00%)
Oct 13, 2021 0.5100 0.5200 0.5000 0.5000 262,561 +0.00(+0.00%)
Oct 12, 2021 0.5100 0.5100 0.4900 0.5000 244,241 +0.01(+2.04%)
Oct 08, 2021 0.4900 0.4900 0.4900 0 +0.01(+2.08%)
Oct 07, 2021 0.4800 0.4850 0.4800 0.4800 24,569 +0.00(+0.00%)
Oct 06, 2021 0.4800 0.4900 0.4750 0.4800 63,725 -0.02(-3.03%)
Oct 05, 2021 0.4950 0.5000 0.4850 0.4950 87,383 +0.01(+1.02%)
Oct 04, 2021 0.4500 0.5000 0.4500 0.4900 436,506 +0.04(+8.89%)
Oct 01, 2021 0.4400 0.4600 0.4400 0.4500 70,380 +0.01(+2.27%)
Sep 30, 2021 0.4350 0.4400 0.4350 0.4400 150,672 -0.01(-1.12%)
Sep 29, 2021 0.4250 0.4450 0.4250 0.4450 332,015 +0.02(+4.71%)
Sep 28, 2021 0.4250 0.4500 0.4200 0.4250 184,992 +0.00(+0.00%)
Sep 27, 2021 0.4250 0.4300 0.4250 0.4250 118,736 +0.01(+1.19%)
Sep 24, 2021 0.4350 0.4350 0.4100 0.4200 650,245 -0.01(-1.18%)
Sep 23, 2021 0.4400 0.4400 0.4250 0.4250 88,626 -0.02(-3.41%)
Sep 22, 2021 0.4400 0.4400 0.4300 0.4400 4,392,786 -0.01(-2.22%)
Sep 21, 2021 0.4450 0.4500 0.4400 0.4500 359,653 +0.01(+1.12%)
Sep 20, 2021 0.4400 0.4450 0.4400 0.4450 10,883 -0.01(-1.11%)
Sep 17, 2021 0.4500 0.4500 0.4400 0.4500 42,801 +0.01(+1.12%)
Sep 16, 2021 0.4450 0.4450 0.4425 0.4450 22,923 +0.00(+0.00%)
Sep 15, 2021 0.4500 0.4500 0.4400 0.4450 85,701 -0.01(-1.11%)
Sep 14, 2021 0.4550 0.4550 0.4400 0.4500 85,705 -0.01(-1.10%)
Sep 13, 2021 0.4500 0.4550 0.4450 0.4550 59,165 +0.01(+1.11%)
Sep 10, 2021 0.4500 0.4500 0.4450 0.4500 21,757 +0.00(+0.00%)
Sep 09, 2021 0.4500 0.4600 0.4500 0.4500 112,301 +0.00(+0.00%)
Sep 08, 2021 0.4450 0.4600 0.4450 0.4500 99,364 +0.01(+1.12%)
Sep 07, 2021 0.4500 0.4650 0.4450 0.4450 109,900 -0.02(-3.26%)
Sep 03, 2021 0.4600 0.4600 0.4600 0 +0.01(+2.22%)
Sep 02, 2021 0.4700 0.4700 0.4450 0.4500 56,790 -0.02(-5.26%)
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.