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 (%)
Sep 30, 2016 0.8500 0.8500 0.8500 0.8500 10,500 +0.02(+2.41%)
Sep 29, 2016 0.8600 0.8800 0.8200 0.8300 128,050 -0.02(-2.35%)
Sep 28, 2016 0.8600 0.8600 0.8500 0.8500 61,600 -0.01(-1.16%)
Sep 27, 2016 0.9000 0.9000 0.8600 0.8600 41,650 -0.06(-6.52%)
Sep 26, 2016 0.8900 0.9200 0.8800 0.9200 19,100 +0.01(+1.10%)
Sep 23, 2016 0.9000 0.9100 0.8800 0.9100 13,315 +0.02(+2.25%)
Sep 22, 2016 0.9400 0.9500 0.8900 0.8900 88,800 -0.04(-4.30%)
Sep 21, 2016 0.9300 0.9300 0.9100 0.9300 23,225 +0.02(+2.20%)
Sep 20, 2016 0.9000 0.9100 0.8900 0.9100 55,800 +0.02(+2.25%)
Sep 19, 2016 0.9000 0.9200 0.8900 0.8900 33,900 -0.01(-1.11%)
Sep 16, 2016 0.9100 0.9100 0.8900 0.9000 40,950 +0.00(+0.00%)
Sep 15, 2016 0.9000 0.9100 0.8800 0.9000 37,100 +0.00(+0.00%)
Sep 14, 2016 0.9400 0.9400 0.8800 0.9000 115,100 -0.04(-4.26%)
Sep 13, 2016 0.9600 0.9600 0.9400 0.9400 36,000 +0.00(+0.00%)
Sep 12, 2016 0.9600 0.9600 0.9400 0.9400 80,594 -0.02(-2.08%)
Sep 09, 2016 0.9800 0.9800 0.9600 0.9600 19,750 -0.01(-1.03%)
Sep 08, 2016 0.9500 1.030 0.9400 0.9700 103,900 +0.03(+3.19%)
Sep 07, 2016 0.9800 1.000 0.9400 0.9400 139,333 -0.03(-3.09%)
Sep 06, 2016 1.010 1.020 0.9700 0.9700 182,200 -0.04(-3.96%)
Sep 02, 2016 1.010 1.010 1.010 0 -0.06(-5.61%)
Sep 01, 2016 1.060 1.070 1.020 1.070 49,000 +0.05(+4.90%)
Aug 31, 2016 1.020 1.060 1.020 1.020 10,000 +0.01(+0.99%)
Aug 30, 2016 1.040 1.060 1.010 1.010 22,885 -0.04(-3.81%)
Aug 29, 2016 1.090 1.090 1.050 1.050 25,080 +0.00(+0.00%)
Aug 26, 2016 1.030 1.060 1.010 1.050 17,705 +0.04(+3.96%)
Aug 25, 2016 1.000 1.070 1.000 1.010 70,245 +0.01(+1.00%)
Aug 24, 2016 1.060 1.060 0.9600 1.000 175,925 -0.05(-4.76%)
Aug 23, 2016 1.100 1.100 1.050 1.050 134,555 -0.04(-3.67%)
Aug 22, 2016 1.170 1.180 1.060 1.090 116,381 -0.06(-5.22%)
Aug 19, 2016 0.9500 1.200 0.9000 1.150 327,179 +0.19(+19.79%)
Aug 18, 2016 1.020 1.020 0.9600 0.9600 77,685 -0.05(-4.95%)
Aug 17, 2016 0.9500 1.020 0.9200 1.010 112,293 +0.06(+6.32%)
Aug 16, 2016 0.9100 0.9500 0.9100 0.9500 35,800 +0.04(+4.40%)
Aug 15, 2016 0.9000 0.9100 0.8900 0.9100 16,550 +0.01(+1.11%)
Aug 12, 2016 0.9200 0.9200 0.8900 0.9000 86,080 -0.03(-3.23%)
Aug 11, 2016 0.9500 0.9500 0.9200 0.9300 54,600 -0.03(-3.12%)
Aug 10, 2016 0.9600 0.9600 0.9400 0.9600 67,250 +0.02(+2.13%)
Aug 09, 2016 0.9500 0.9600 0.9200 0.9400 27,607 -0.01(-1.05%)
Aug 08, 2016 0.9500 0.9600 0.9300 0.9500 50,700 -0.01(-0.52%)
Aug 05, 2016 0.9600 0.9600 0.9400 0.9550 14,650 -0.02(-1.55%)
Aug 04, 2016 0.8900 0.9700 0.8900 0.9700 81,050 +0.08(+8.99%)
Aug 03, 2016 0.8600 0.9000 0.8600 0.8900 51,720 +0.03(+3.49%)
Aug 02, 2016 0.9200 0.9200 0.8000 0.8600 235,350 -0.05(-5.49%)
Jul 29, 2016 0.9100 0.9100 0.9100 0 -0.02(-2.15%)
Jul 28, 2016 0.9300 0.9400 0.9200 0.9300 35,100 +0.00(+0.00%)
Jul 27, 2016 0.9400 0.9400 0.9300 0.9300 95,632 +0.00(+0.00%)
Jul 26, 2016 0.9400 0.9600 0.9200 0.9300 85,565 -0.01(-1.06%)
Jul 25, 2016 0.9400 0.9500 0.9100 0.9400 86,612 +0.02(+2.17%)
Jul 22, 2016 0.9500 0.9500 0.9000 0.9200 206,800 -0.05(-5.15%)
Jul 21, 2016 0.9600 0.9900 0.9100 0.9700 84,515 +0.00(+0.00%)
Jul 20, 2016 1.050 1.050 0.9300 0.9700 476,411 -0.09(-8.49%)
Jul 19, 2016 1.060 1.090 1.040 1.060 187,100 +0.01(+0.95%)
Jul 18, 2016 1.080 1.150 1.030 1.050 468,897 -0.13(-11.02%)
Jul 15, 2016 1.220 1.220 1.180 1.180 130,000 -0.01(-0.84%)
Jul 14, 2016 1.200 1.210 1.190 1.190 64,802 +0.04(+3.48%)
Jul 13, 2016 1.170 1.190 1.140 1.150 90,100 -0.03(-2.54%)
Jul 12, 2016 1.210 1.210 1.180 1.180 77,329 -0.03(-2.48%)
Jul 11, 2016 1.180 1.240 1.180 1.210 70,131 +0.02(+1.68%)
Jul 08, 2016 1.210 1.190 1.190 48,037 +0.00(+0.00%)
Jul 07, 2016 1.250 1.250 1.170 1.190 87,650 -0.03(-2.46%)
Jul 05, 2016 1.240 1.240 1.190 1.220 52,400 -0.02(-1.61%)
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.