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 (%)
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%)
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%)
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.