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 (%)
Jul 31, 2012 1.580 1.600 1.400 1.600 68,000 +0.03(+1.91%)
Jul 30, 2012 1.570 1.580 1.560 1.570 11,225 +0.00(+0.00%)
Jul 27, 2012 1.450 1.580 1.440 1.570 27,200 +0.12(+8.28%)
Jul 26, 2012 1.520 1.520 1.440 1.450 80,300 -0.03(-2.03%)
Jul 25, 2012 1.580 1.600 1.480 1.480 51,050 -0.10(-6.33%)
Jul 24, 2012 1.570 1.590 1.560 1.580 31,600 +0.02(+1.28%)
Jul 23, 2012 1.530 1.570 1.480 1.560 8,500 -0.04(-2.50%)
Jul 20, 2012 1.600 1.600 1.520 1.600 24,900 +0.00(+0.00%)
Jul 19, 2012 1.570 1.600 1.470 1.600 65,600 +0.05(+3.23%)
Jul 18, 2012 1.510 1.550 1.500 1.550 32,500 +0.02(+1.31%)
Jul 17, 2012 1.500 1.550 1.470 1.530 23,650 +0.07(+4.79%)
Jul 16, 2012 1.550 1.570 1.460 1.460 17,000 -0.14(-8.75%)
Jul 13, 2012 1.600 1.600 1.530 1.600 4,200 -0.04(-2.44%)
Jul 12, 2012 1.510 1.640 1.430 1.640 97,630 +0.10(+6.49%)
Jul 11, 2012 1.590 1.590 1.510 1.540 12,990 +0.00(+0.00%)
Jul 10, 2012 1.550 1.600 1.540 1.540 12,200 +0.02(+1.32%)
Jul 09, 2012 1.570 1.590 1.520 1.520 15,838 -0.11(-6.75%)
Jul 06, 2012 1.520 1.630 1.510 1.630 11,393 +0.04(+2.52%)
Jul 05, 2012 1.600 1.650 1.530 1.590 13,585 -0.06(-3.64%)
Jul 04, 2012 1.640 1.650 1.640 1.650 5,360 +0.03(+1.85%)
Jul 03, 2012 1.480 1.680 1.480 1.620 110,350 +0.14(+9.46%)
Jun 29, 2012 1.480 1.480 1.480 0 +0.08(+5.71%)
Jun 28, 2012 1.450 1.450 1.400 1.400 14,000 -0.10(-6.67%)
Jun 27, 2012 1.410 1.550 1.350 1.500 36,840 +0.16(+11.94%)
Jun 26, 2012 1.190 1.460 1.190 1.340 61,570 +0.16(+13.56%)
Jun 25, 2012 1.270 1.270 1.180 1.180 29,000 -0.12(-9.23%)
Jun 22, 2012 1.350 1.350 1.300 1.300 7,050 -0.07(-5.11%)
Jun 21, 2012 1.500 1.500 1.370 1.370 15,915 -0.15(-9.87%)
Jun 20, 2012 1.600 1.600 1.460 1.520 16,900 -0.07(-4.40%)
Jun 19, 2012 1.280 1.820 1.280 1.590 256,490 +0.31(+24.22%)
Jun 18, 2012 1.290 1.300 1.180 1.280 243,338 +0.04(+3.23%)
Jun 15, 2012 1.290 1.300 1.210 1.240 94,268 -0.05(-3.88%)
Jun 14, 2012 1.290 1.290 1.270 1.290 7,900 +0.01(+0.78%)
Jun 13, 2012 1.280 1.280 1.210 1.280 18,300 -0.02(-1.54%)
Jun 12, 2012 1.300 1.300 1.280 1.300 17,400 +0.00(+0.00%)
Jun 11, 2012 1.300 1.300 1.270 1.300 5,950 +0.00(+0.00%)
Jun 08, 2012 1.320 1.320 1.300 1.300 18,800 -0.03(-2.26%)
Jun 07, 2012 1.350 1.370 1.300 1.330 92,011 -0.02(-1.48%)
Jun 06, 2012 1.410 1.440 1.310 1.350 126,950 +0.05(+3.85%)
Jun 05, 2012 1.260 1.360 1.250 1.300 86,515 +0.05(+4.00%)
Jun 04, 2012 1.350 1.350 1.250 1.250 11,585 -0.10(-7.41%)
Jun 02, 2012 1.350 1.350 1.300 1.350 2,170 +0.00(+0.00%)
Jun 01, 2012 1.350 1.350 1.300 1.350 2,170 +0.00(+0.00%)
May 31, 2012 1.400 1.400 1.320 1.350 9,800 -0.03(-2.17%)
May 30, 2012 1.500 1.500 1.370 1.380 70,900 -0.12(-8.00%)
May 29, 2012 1.540 1.540 1.500 1.500 4,600 -0.03(-1.96%)
May 28, 2012 1.570 1.580 1.530 1.530 9,217 +0.01(+0.66%)
May 25, 2012 1.560 1.580 1.500 1.520 14,878 +0.00(+0.00%)
May 24, 2012 1.510 1.520 1.510 1.520 368 +0.02(+1.33%)
May 23, 2012 1.530 1.570 1.420 1.500 28,000 -0.08(-5.06%)
May 22, 2012 1.590 1.600 1.520 1.580 26,686 +0.14(+9.72%)
May 18, 2012 1.440 1.440 1.440 0 -0.14(-8.86%)
May 17, 2012 1.680 1.680 1.540 1.580 63,240 -0.03(-1.86%)
May 16, 2012 1.660 1.660 1.560 1.610 97,403 +0.03(+1.90%)
May 15, 2012 1.910 1.910 1.580 1.580 213,215 -0.35(-18.13%)
May 14, 2012 1.950 1.950 1.780 1.930 57,300 -0.06(-3.02%)
May 11, 2012 1.980 2.040 1.900 1.990 114,600 -0.01(-0.50%)
May 10, 2012 1.990 2.050 1.980 2.000 6,710 +0.01(+0.50%)
May 09, 2012 1.960 1.990 1.760 1.990 220,950 +0.00(+0.00%)
May 08, 2012 1.890 1.990 1.850 1.990 30,500 +0.02(+1.02%)
May 07, 2012 1.880 1.970 1.840 1.970 163,265 +0.03(+1.55%)
May 04, 2012 2.000 2.020 1.880 1.940 18,500 -0.11(-5.37%)
May 03, 2012 2.110 2.110 2.030 2.050 20,366 -0.05(-2.38%)
May 02, 2012 1.890 2.100 1.870 2.100 82,250 +0.21(+11.11%)
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.