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 (%)
Dec 29, 2017 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 28, 2017 4.570 5.020 4.350 4.350 1,494,109 -0.48(-9.94%)
Dec 27, 2017 4.100 4.850 4.100 4.830 978,368 +0.80(+19.85%)
Dec 22, 2017 3.520 4.090 3.450 4.030 1,142,369 +0.45(+12.57%)
Dec 21, 2017 3.410 3.600 3.300 3.580 1,091,978 +0.17(+4.99%)
Dec 20, 2017 3.620 3.620 3.330 3.410 1,756,537 -0.10(-2.85%)
Dec 19, 2017 3.220 3.640 3.210 3.510 2,056,173 +0.31(+9.69%)
Dec 18, 2017 3.250 3.280 3.140 3.200 807,023 +0.16(+5.26%)
Dec 15, 2017 3.040 3.190 3.030 3.040 767,867 -0.03(-0.98%)
Dec 14, 2017 3.100 3.130 2.930 3.070 431,565 +0.02(+0.66%)
Dec 13, 2017 3.000 3.150 2.930 3.050 631,172 +0.12(+4.10%)
Dec 12, 2017 3.110 3.190 2.910 2.930 1,177,913 -0.25(-7.86%)
Dec 11, 2017 3.060 3.350 3.060 3.180 3,102,849 +0.43(+15.64%)
Dec 08, 2017 2.700 2.870 2.650 2.750 868,631 +0.02(+0.73%)
Dec 07, 2017 2.950 2.950 2.700 2.730 745,901 -0.17(-5.86%)
Dec 06, 2017 2.750 2.940 2.680 2.900 1,313,576 +0.27(+10.27%)
Dec 05, 2017 2.550 2.930 2.220 2.630 1,781,086 -0.02(-0.75%)
Dec 04, 2017 3.000 3.200 2.640 2.650 3,286,387 -0.17(-6.03%)
Dec 01, 2017 2.190 2.820 2.080 2.820 2,268,970 +0.81(+40.30%)
Nov 30, 2017 2.050 2.200 1.920 2.010 1,372,368 +0.12(+6.35%)
Nov 29, 2017 1.600 2.280 1.590 1.890 3,142,897 +0.40(+26.85%)
Nov 28, 2017 1.230 1.560 1.230 1.490 2,200,968 +0.36(+31.86%)
Nov 27, 2017 0.9100 1.250 0.9100 1.130 1,901,466 +0.34(+43.04%)
Nov 24, 2017 0.8000 0.8100 0.7500 0.7900 144,150 -0.01(-1.25%)
Nov 23, 2017 0.8300 0.8400 0.7600 0.8000 337,300 -0.04(-4.76%)
Nov 22, 2017 0.7200 0.9000 0.7000 0.8400 1,284,225 +0.14(+20.00%)
Nov 21, 2017 0.7200 0.7200 0.7000 0.7000 50,842 +0.00(+0.00%)
Nov 20, 2017 0.7200 0.7300 0.6900 0.7000 74,800 -0.02(-2.78%)
Nov 17, 2017 0.7000 0.7300 0.7000 0.7200 54,570 +0.03(+4.35%)
Nov 16, 2017 0.6000 0.6900 0.6000 0.6900 219,300 +0.09(+15.00%)
Nov 15, 2017 0.5900 0.6000 0.5900 0.6000 32,250 +0.01(+1.69%)
Nov 14, 2017 0.5900 0.5900 0.5900 0.5900 15,500 -0.01(-1.67%)
Nov 13, 2017 0.6000 0.6000 0.5500 0.6000 70,500 +0.00(+0.00%)
Nov 10, 2017 0.6000 0.6000 0.5900 0.6000 43,500 +0.00(+0.00%)
Nov 09, 2017 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Nov 08, 2017 0.6100 0.6100 0.5900 0.6000 64,200 +0.00(+0.00%)
Nov 07, 2017 0.6200 0.6200 0.6000 0.6000 67,700 -0.03(-4.76%)
Nov 06, 2017 0.6300 0.6400 0.6200 0.6300 19,520 +0.00(+0.00%)
Nov 03, 2017 0.6300 0.6300 0.5800 0.6300 294,349 -0.01(-1.56%)
Nov 02, 2017 0.6500 0.6500 0.6300 0.6400 77,800 -0.02(-3.03%)
Nov 01, 2017 0.6800 0.6800 0.6500 0.6600 61,389 -0.01(-1.49%)
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%)
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.