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 (%)
Jan 31, 2023 2.860 2.860 2.630 2.680 804,030 -0.16(-5.63%)
Jan 30, 2023 3.050 3.050 2.800 2.840 658,909 -0.18(-5.96%)
Jan 27, 2023 2.520 3.080 2.520 3.020 1,463,540 +0.54(+21.77%)
Jan 26, 2023 2.490 2.540 2.370 2.480 481,491 -0.04(-1.59%)
Jan 25, 2023 2.550 2.610 2.420 2.520 437,367 -0.05(-1.95%)
Jan 24, 2023 2.690 2.760 2.530 2.570 444,224 -0.05(-1.91%)
Jan 23, 2023 2.800 2.800 2.600 2.620 523,345 -0.14(-5.07%)
Jan 20, 2023 2.820 2.910 2.750 2.760 293,623 -0.03(-1.08%)
Jan 19, 2023 2.760 2.850 2.680 2.790 305,078 +0.01(+0.36%)
Jan 18, 2023 2.900 3.130 2.730 2.780 993,818 -0.05(-1.77%)
Jan 17, 2023 2.780 2.890 2.720 2.830 414,720 +0.08(+2.91%)
Jan 16, 2023 2.720 2.790 2.620 2.750 312,713 +0.17(+6.59%)
Jan 13, 2023 2.850 2.850 2.570 2.580 455,120 -0.21(-7.53%)
Jan 12, 2023 2.540 2.810 2.460 2.790 723,099 +0.33(+13.41%)
Jan 11, 2023 2.560 2.580 2.440 2.460 534,693 -0.09(-3.53%)
Jan 10, 2023 2.500 2.600 2.360 2.550 958,819 +0.06(+2.41%)
Jan 09, 2023 2.280 2.490 2.280 2.490 513,427 +0.24(+10.67%)
Jan 06, 2023 2.070 2.250 2.040 2.250 606,741 +0.25(+12.50%)
Jan 05, 2023 2.090 2.100 1.990 2.000 292,506 -0.06(-2.91%)
Jan 04, 2023 1.940 2.100 1.930 2.060 503,555 +0.13(+6.74%)
Jan 03, 2023 2.050 2.120 1.930 1.930 634,043 -0.16(-7.66%)
Dec 30, 2022 2.090 0 -0.14(-6.28%)
Dec 29, 2022 2.220 2.320 2.160 2.230 679,073 +0.07(+3.24%)
Dec 28, 2022 1.990 2.170 1.980 2.160 821,613 +0.12(+5.88%)
Dec 23, 2022 2.040 0 +0.14(+7.37%)
Dec 22, 2022 1.980 2.040 1.780 1.900 518,634 -0.04(-2.06%)
Dec 21, 2022 1.740 2.000 1.730 1.940 1,487,196 +0.24(+14.12%)
Dec 20, 2022 1.500 1.700 1.470 1.700 558,446 +0.22(+14.86%)
Dec 19, 2022 1.550 1.550 1.450 1.480 409,731 -0.05(-3.27%)
Dec 16, 2022 1.590 1.600 1.430 1.530 768,165 -0.04(-2.55%)
Dec 15, 2022 1.550 1.640 1.530 1.570 781,751 +0.00(+0.00%)
Dec 14, 2022 1.530 1.700 1.500 1.570 774,213 +0.07(+4.67%)
Dec 13, 2022 1.770 1.860 1.460 1.500 1,671,689 -0.21(-12.28%)
Dec 12, 2022 1.610 1.730 1.530 1.710 1,366,345 +0.17(+11.04%)
Dec 09, 2022 1.430 1.640 1.430 1.540 1,446,939 +0.17(+12.41%)
Dec 08, 2022 1.580 1.680 1.350 1.370 2,339,760 -0.21(-13.29%)
Dec 07, 2022 1.690 1.870 1.520 1.580 2,642,447 +0.13(+8.97%)
Dec 06, 2022 0.6400 1.500 0.6400 1.450 3,237,633 +0.80(+123.08%)
Dec 05, 2022 0.6400 0.6500 0.6300 0.6500 111,535 +0.01(+1.56%)
Dec 02, 2022 0.6500 0.6500 0.6200 0.6400 3,000 +0.00(+0.00%)
Dec 01, 2022 0.6200 0.6400 0.6200 0.6400 26,100 +0.00(+0.00%)
Nov 30, 2022 0.6600 0.6600 0.6100 0.6400 125,122 -0.01(-1.54%)
Nov 29, 2022 0.6900 0.6900 0.6300 0.6500 74,325 +0.00(+0.00%)
Nov 28, 2022 0.6500 0.6900 0.6500 0.6500 84,269 -0.04(-5.80%)
Nov 25, 2022 0.7300 0.7300 0.6900 0.6900 11,310 +0.00(+0.00%)
Nov 24, 2022 0.6500 0.7100 0.6500 0.6900 19,301 +0.04(+6.15%)
Nov 23, 2022 0.6800 0.6800 0.6500 0.6500 98,194 -0.03(-4.41%)
Nov 22, 2022 0.7000 0.7000 0.6800 0.6800 8,541 +0.02(+3.03%)
Nov 21, 2022 0.6700 0.6900 0.6000 0.6600 441,633 -0.04(-5.71%)
Nov 18, 2022 0.7100 0.7100 0.6800 0.7000 116,019 -0.03(-4.11%)
Nov 17, 2022 0.7500 0.7500 0.7300 0.7300 41,642 -0.02(-2.67%)
Nov 16, 2022 0.7700 0.7700 0.7500 0.7500 22,688 -0.01(-1.32%)
Nov 15, 2022 0.7800 0.7800 0.7600 0.7600 55,651 -0.02(-2.56%)
Nov 14, 2022 0.7400 0.7900 0.7400 0.7800 189,577 +0.04(+5.41%)
Nov 11, 2022 0.7200 0.7400 0.7200 0.7400 5,045 +0.00(+0.00%)
Nov 10, 2022 0.7400 0.7400 0.7300 0.7400 11,505 +0.00(+0.00%)
Nov 09, 2022 0.7200 0.7700 0.7000 0.7400 392,934 +0.00(+0.00%)
Nov 08, 2022 0.7200 0.7400 0.7200 0.7400 218,520 +0.02(+2.78%)
Nov 07, 2022 0.7100 0.7200 0.7100 0.7200 11,606 +0.03(+4.35%)
Nov 04, 2022 0.7100 0.7300 0.6900 0.6900 57,835 -0.04(-5.48%)
Nov 03, 2022 0.6900 0.7300 0.6900 0.7300 74,705 +0.04(+5.80%)
Nov 02, 2022 0.7000 0.7000 0.6700 0.6900 24,612 +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.