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 (%)
Oct 31, 2017 0.7000 0.7000 0.6600 0.6700 75,280 -0.03(-4.29%)
Oct 30, 2017 0.6800 0.7000 0.6800 0.7000 77,800 +0.01(+1.45%)
Oct 27, 2017 0.6700 0.6900 0.6700 0.6900 51,600 +0.02(+2.99%)
Oct 26, 2017 0.6400 0.6800 0.6300 0.6700 598,700 +0.05(+8.06%)
Oct 25, 2017 0.6000 0.6300 0.6000 0.6200 109,800 +0.02(+3.33%)
Oct 24, 2017 0.5700 0.6000 0.5600 0.6000 325,983 +0.06(+11.11%)
Oct 23, 2017 0.5600 0.5600 0.5300 0.5400 34,045 +0.01(+1.89%)
Oct 20, 2017 0.5600 0.5600 0.5200 0.5300 62,750 -0.04(-7.02%)
Oct 19, 2017 0.6000 0.6000 0.5700 0.5700 32,100 -0.02(-3.39%)
Oct 18, 2017 0.6000 0.6500 0.5900 0.5900 206,920 +0.01(+1.72%)
Oct 17, 2017 0.4600 0.5800 0.4600 0.5800 171,504 +0.12(+27.47%)
Oct 16, 2017 0.4400 0.4600 0.4400 0.4550 113,700 +0.01(+2.25%)
Oct 13, 2017 0.4400 0.4500 0.4250 0.4450 53,000 -0.01(-1.11%)
Oct 12, 2017 0.4400 0.4500 0.4400 0.4500 37,134 +0.00(+0.00%)
Oct 11, 2017 0.4500 0.4500 0.4500 0.4500 37,500 +0.00(+0.00%)
Oct 10, 2017 0.4600 0.4600 0.4500 0.4500 18,689 -0.01(-2.17%)
Oct 06, 2017 0.4550 0.4600 0.4500 0.4600 43,500 +0.01(+2.22%)
Oct 05, 2017 0.4800 0.4800 0.4500 0.4500 251,983 -0.02(-4.26%)
Oct 04, 2017 0.4850 0.4850 0.4700 0.4700 18,000 -0.02(-4.08%)
Oct 03, 2017 0.4900 0.5000 0.4900 0.4900 9,000 -0.01(-1.01%)
Oct 02, 2017 0.5000 0.5000 0.4850 0.4950 31,200 +0.01(+2.06%)
Sep 29, 2017 0.4950 0.5000 0.4850 0.4850 38,166 +0.00(+0.00%)
Sep 28, 2017 0.5000 0.5000 0.4850 0.4850 17,000 -0.02(-3.00%)
Sep 26, 2017 0.5000 0.5000 0.5000 0 +0.00(+0.00%)
Sep 25, 2017 0.5000 0.5000 0.5000 0.5000 35,545 +0.00(+0.00%)
Sep 22, 2017 0.5000 0.5000 0.5000 0.5000 28,000 +0.00(+0.00%)
Sep 21, 2017 0.4900 0.5000 0.4900 0.5000 132,759 +0.01(+2.04%)
Sep 20, 2017 0.5000 0.5000 0.4850 0.4900 76,350 -0.01(-1.01%)
Sep 19, 2017 0.4900 0.5000 0.4900 0.4950 91,161 +0.01(+1.02%)
Sep 18, 2017 0.5000 0.5100 0.4900 0.4900 67,000 -0.01(-2.00%)
Sep 15, 2017 0.5200 0.5200 0.5000 0.5000 26,500 -0.02(-3.85%)
Sep 14, 2017 0.5000 0.5200 0.5000 0.5200 13,900 +0.02(+4.00%)
Sep 13, 2017 0.5100 0.5100 0.4900 0.5000 102,987 -0.02(-3.85%)
Sep 12, 2017 0.5100 0.5200 0.5100 0.5200 8,000 +0.01(+1.96%)
Sep 11, 2017 0.5200 0.5300 0.5000 0.5100 82,700 -0.01(-1.92%)
Sep 08, 2017 0.5100 0.5200 0.5100 0.5200 20,000 +0.00(+0.00%)
Sep 07, 2017 0.5200 0.5200 0.5200 0.5200 1,000 +0.02(+4.00%)
Sep 06, 2017 0.5300 0.5300 0.4900 0.5000 196,849 -0.04(-7.41%)
Sep 05, 2017 0.5600 0.5600 0.5400 0.5400 13,000 +0.00(+0.00%)
Sep 01, 2017 0.5500 0.5500 0.5400 0.5400 12,000 -0.01(-1.82%)
Aug 31, 2017 0.5500 0.5500 0.5500 0.5500 7,000 -0.01(-1.79%)
Aug 30, 2017 0.5600 0.5600 0.5200 0.5600 61,298 +0.01(+1.82%)
Aug 29, 2017 0.5500 0.5500 0.5500 0.5500 8,000 -0.02(-3.51%)
Aug 28, 2017 0.5600 0.5800 0.5600 0.5700 18,350 +0.02(+3.64%)
Aug 25, 2017 0.5500 0.5500 0.5300 0.5500 37,600 +0.00(+0.00%)
Aug 24, 2017 0.5500 0.5600 0.5500 0.5500 17,100 +0.00(+0.00%)
Aug 23, 2017 0.5500 0.5500 0.5500 0.5500 500 +0.00(+0.00%)
Aug 22, 2017 0.5400 0.5500 0.5300 0.5500 33,000 +0.01(+1.85%)
Aug 21, 2017 0.5600 0.5700 0.5400 0.5400 23,500 -0.03(-5.26%)
Aug 18, 2017 0.5500 0.5700 0.5500 0.5700 31,000 +0.03(+5.56%)
Aug 17, 2017 0.5600 0.5700 0.5400 0.5400 59,750 -0.02(-3.57%)
Aug 16, 2017 0.5400 0.5600 0.5400 0.5600 72,600 +0.01(+1.82%)
Aug 15, 2017 0.5300 0.5500 0.5300 0.5500 50,416 +0.01(+1.85%)
Aug 14, 2017 0.6100 0.6100 0.5400 0.5400 292,760 -0.06(-10.00%)
Aug 11, 2017 0.6700 0.6700 0.6000 0.6000 269,945 -0.10(-14.29%)
Aug 10, 2017 0.6900 0.7000 0.6900 0.7000 2,500 +0.00(+0.00%)
Aug 09, 2017 0.7000 0.7000 0.6800 0.7000 30,600 +0.00(+0.00%)
Aug 08, 2017 0.6800 0.7000 0.6700 0.7000 49,335 +0.00(+0.00%)
Aug 04, 2017 0.6700 0.7000 0.6700 0.7000 8,500 +0.03(+4.48%)
Aug 03, 2017 0.6800 0.6900 0.6700 0.6700 7,440 -0.01(-1.47%)
Aug 02, 2017 0.6800 0.6800 0.6800 0.6800 6,000 +0.01(+1.49%)
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.