Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeura Energy Inc (TSX: VLE )

5.290 +0.370 (+7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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, 2012 2.480 2.550 2.470 2.490 68,678 +0.08(+3.32%)
Jan 30, 2012 2.450 2.470 2.360 2.410 217,543 +0.01(+0.42%)
Jan 27, 2012 2.430 2.490 2.370 2.400 161,040 +0.09(+3.90%)
Jan 26, 2012 2.460 2.470 2.300 2.310 131,731 -0.16(-6.48%)
Jan 25, 2012 2.650 2.700 2.330 2.470 187,386 -0.14(-5.36%)
Jan 24, 2012 2.240 2.640 2.240 2.610 251,466 +0.38(+17.04%)
Jan 23, 2012 2.080 2.250 2.080 2.230 57,900 +0.17(+8.25%)
Jan 20, 2012 2.050 2.090 2.050 2.060 31,080 +0.00(+0.00%)
Jan 19, 2012 2.000 2.060 2.000 2.060 16,280 +0.06(+3.00%)
Jan 18, 2012 2.200 2.210 1.950 2.000 1,045,035 -0.15(-6.98%)
Jan 17, 2012 2.140 2.190 2.140 2.150 254,625 +0.00(+0.00%)
Jan 16, 2012 2.040 2.190 2.040 2.150 57,415 +0.14(+6.97%)
Jan 13, 2012 2.190 2.190 1.990 2.010 72,020 -0.18(-8.22%)
Jan 12, 2012 2.300 2.300 2.130 2.190 266,965 -0.11(-4.78%)
Jan 11, 2012 2.100 2.430 2.100 2.300 445,400 +0.24(+11.65%)
Jan 10, 2012 1.840 2.250 1.830 2.060 279,634 +0.27(+15.08%)
Jan 09, 2012 1.670 1.840 1.670 1.790 218,973 +0.17(+10.49%)
Jan 06, 2012 1.620 1.670 1.620 1.620 318,913 +0.01(+0.62%)
Jan 05, 2012 1.650 1.680 1.610 1.610 22,303 -0.04(-2.42%)
Jan 04, 2012 1.610 1.650 1.540 1.650 71,225 +0.11(+7.14%)
Dec 30, 2011 1.480 1.540 1.480 1.540 4,300 +0.04(+2.67%)
Dec 29, 2011 1.520 1.520 1.460 1.500 5,650 +0.00(+0.00%)
Dec 28, 2011 1.500 1.500 1.470 1.500 56,700 -0.02(-1.32%)
Dec 23, 2011 1.340 1.520 1.520 1.520 251,645 +0.23(+17.83%)
Dec 21, 2011 1.280 1.330 1.210 1.290 129,950 +0.00(+0.00%)
Dec 20, 2011 1.300 1.360 1.270 1.290 234,122 +0.08(+6.61%)
Dec 19, 2011 1.350 1.350 1.210 1.210 310,108 -0.17(-12.32%)
Dec 16, 2011 1.350 1.440 1.350 1.380 118,305 +0.03(+2.22%)
Dec 15, 2011 1.440 1.440 1.260 1.350 131,690 -0.10(-6.90%)
Dec 14, 2011 1.420 1.490 1.370 1.450 77,525 +0.03(+2.11%)
Dec 13, 2011 1.480 1.520 1.420 1.420 63,880 -0.12(-7.79%)
Dec 12, 2011 1.570 1.570 1.440 1.540 82,091 -0.01(-0.65%)
Dec 09, 2011 1.580 1.600 1.500 1.550 51,157 -0.14(-8.28%)
Dec 08, 2011 1.630 1.690 1.560 1.690 64,731 -0.03(-1.74%)
Dec 07, 2011 1.680 1.730 1.630 1.720 33,620 +0.00(+0.00%)
Dec 06, 2011 1.700 1.720 1.570 1.720 46,800 +0.00(+0.00%)
Dec 05, 2011 1.600 1.740 1.490 1.720 89,450 +0.14(+8.86%)
Dec 02, 2011 1.520 1.580 1.460 1.580 26,240 +0.13(+8.97%)
Dec 01, 2011 1.530 1.530 1.430 1.450 105,970 -0.13(-8.23%)
Nov 30, 2011 1.570 1.600 1.510 1.580 29,684 -0.02(-1.25%)
Nov 29, 2011 1.550 1.600 1.490 1.600 34,090 +0.04(+2.56%)
Nov 28, 2011 1.640 1.650 1.500 1.560 28,510 -0.05(-3.11%)
Nov 25, 2011 1.620 1.650 1.540 1.610 95,700 -0.04(-2.42%)
Nov 24, 2011 1.650 1.680 1.560 1.650 46,936 +0.06(+3.77%)
Nov 23, 2011 1.630 1.690 1.550 1.590 69,905 -0.04(-2.45%)
Nov 22, 2011 1.620 1.630 1.590 1.630 4,700 -0.01(-0.61%)
Nov 21, 2011 1.680 1.680 1.590 1.640 36,600 -0.07(-4.09%)
Nov 18, 2011 1.650 1.710 1.610 1.710 50,850 +0.07(+4.27%)
Nov 17, 2011 1.700 1.700 1.610 1.640 23,560 -0.09(-5.20%)
Nov 16, 2011 1.680 1.730 1.630 1.730 46,487 +0.05(+2.98%)
Nov 15, 2011 1.710 1.740 1.640 1.680 20,150 -0.02(-1.18%)
Nov 14, 2011 1.800 1.800 1.600 1.700 51,190 -0.08(-4.49%)
Nov 11, 2011 1.690 1.780 1.570 1.780 31,360 +0.08(+4.71%)
Nov 10, 2011 1.570 1.700 1.570 1.700 28,300 +0.19(+12.58%)
Nov 09, 2011 1.660 1.720 1.510 1.510 129,813 -0.15(-9.04%)
Nov 08, 2011 1.760 1.760 1.660 1.660 37,375 -0.09(-5.14%)
Nov 07, 2011 1.700 1.750 1.680 1.750 26,050 -0.01(-0.57%)
Nov 04, 2011 1.770 1.770 1.680 1.760 79,298 +0.01(+0.57%)
Nov 03, 2011 1.720 1.750 1.700 1.750 49,581 -0.02(-1.13%)
Nov 02, 2011 1.720 1.790 1.720 1.770 1,835 -0.03(-1.67%)
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.