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 (%)
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%)
May 01, 2019 2.550 2.560 2.490 2.500 187,548 -0.03(-1.19%)
Apr 30, 2019 2.650 2.660 2.470 2.530 192,719 -0.11(-4.17%)
Apr 29, 2019 2.630 2.680 2.490 2.640 275,982 +0.00(+0.00%)
Apr 26, 2019 2.840 2.940 2.600 2.640 571,920 -0.16(-5.71%)
Apr 25, 2019 3.010 3.070 2.760 2.800 436,068 -0.18(-6.04%)
Apr 24, 2019 3.040 3.090 2.950 2.980 198,416 -0.08(-2.61%)
Apr 23, 2019 2.870 3.070 2.870 3.060 255,891 +0.19(+6.62%)
Apr 22, 2019 2.820 2.890 2.810 2.870 71,601 +0.06(+2.14%)
Apr 18, 2019 2.810 2.810 2.810 0 -0.08(-2.77%)
Apr 17, 2019 2.920 2.970 2.880 2.890 198,278 +0.01(+0.35%)
Apr 16, 2019 2.990 3.000 2.800 2.880 255,847 -0.07(-2.37%)
Apr 15, 2019 3.100 3.160 2.910 2.950 305,845 -0.12(-3.91%)
Apr 12, 2019 2.990 3.090 2.990 3.070 425,647 +0.13(+4.42%)
Apr 11, 2019 2.930 3.000 2.860 2.940 254,866 +0.00(+0.00%)
Apr 10, 2019 2.970 3.030 2.880 2.940 322,112 +0.04(+1.38%)
Apr 09, 2019 3.090 3.090 2.870 2.900 274,118 -0.11(-3.65%)
Apr 08, 2019 2.700 3.080 2.650 3.010 586,118 +0.34(+12.73%)
Apr 05, 2019 2.610 2.740 2.580 2.670 200,410 +0.07(+2.69%)
Apr 04, 2019 2.560 2.600 2.450 2.600 184,442 +0.09(+3.59%)
Apr 03, 2019 2.720 2.720 2.480 2.510 173,675 -0.11(-4.20%)
Apr 02, 2019 2.640 2.670 2.520 2.620 154,294 +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.