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 31, 2018 3.210 3.210 3.210 0 +0.02(+0.63%)
Dec 28, 2018 2.890 3.280 2.860 3.190 372,176 +0.33(+11.54%)
Dec 27, 2018 2.890 2.940 2.700 2.860 269,684 +0.08(+2.88%)
Dec 24, 2018 2.780 2.780 2.780 0 -0.26(-8.55%)
Dec 21, 2018 3.250 3.340 2.950 3.040 510,629 -0.25(-7.60%)
Dec 20, 2018 3.000 3.310 2.960 3.290 880,337 +0.52(+18.77%)
Dec 19, 2018 3.120 3.120 2.730 2.770 408,042 -0.27(-8.88%)
Dec 18, 2018 3.040 3.180 2.860 3.040 226,369 +0.04(+1.33%)
Dec 17, 2018 3.140 3.210 2.890 3.000 275,780 -0.15(-4.76%)
Dec 14, 2018 3.400 3.400 3.090 3.150 219,322 -0.25(-7.35%)
Dec 13, 2018 3.500 3.540 3.340 3.400 177,651 -0.08(-2.30%)
Dec 12, 2018 3.530 3.650 3.440 3.480 214,059 +0.02(+0.58%)
Dec 11, 2018 3.300 3.550 3.190 3.460 242,905 +0.23(+7.12%)
Dec 10, 2018 3.380 3.380 3.050 3.230 402,485 -0.12(-3.58%)
Dec 07, 2018 3.590 3.690 3.300 3.350 246,359 -0.24(-6.69%)
Dec 06, 2018 3.510 3.610 3.490 3.590 128,815 -0.02(-0.55%)
Dec 05, 2018 3.660 3.690 3.520 3.610 100,757 -0.04(-1.10%)
Dec 04, 2018 3.760 3.890 3.560 3.650 148,613 -0.11(-2.93%)
Dec 03, 2018 3.720 3.870 3.690 3.760 167,059 +0.04(+1.08%)
Nov 30, 2018 3.660 3.750 3.570 3.720 148,760 +0.04(+1.09%)
Nov 29, 2018 3.430 3.730 3.400 3.680 482,532 +0.28(+8.24%)
Nov 28, 2018 3.350 3.500 3.280 3.400 180,555 +0.04(+1.19%)
Nov 27, 2018 3.380 3.470 3.280 3.360 164,470 -0.04(-1.18%)
Nov 26, 2018 3.270 3.530 3.270 3.400 238,848 +0.17(+5.26%)
Nov 23, 2018 3.310 3.340 3.180 3.230 144,829 -0.16(-4.72%)
Nov 22, 2018 3.290 3.470 3.250 3.390 144,483 +0.11(+3.35%)
Nov 21, 2018 3.400 3.430 3.230 3.280 157,070 -0.09(-2.67%)
Nov 20, 2018 3.300 3.460 3.200 3.370 270,247 +0.01(+0.30%)
Nov 19, 2018 3.420 3.550 3.260 3.360 307,520 -0.02(-0.59%)
Nov 16, 2018 3.200 3.470 3.020 3.380 664,495 +0.20(+6.29%)
Nov 15, 2018 2.550 3.270 2.420 3.180 950,621 +0.59(+22.78%)
Nov 14, 2018 2.750 3.040 2.520 2.590 1,024,416 -0.04(-1.52%)
Nov 13, 2018 4.300 4.300 2.340 2.630 4,700,879 -1.69(-39.12%)
Nov 12, 2018 4.470 4.480 4.250 4.320 296,180 -0.07(-1.59%)
Nov 09, 2018 4.300 4.450 4.200 4.390 194,676 +0.07(+1.62%)
Nov 08, 2018 4.290 4.390 4.200 4.320 113,924 +0.01(+0.23%)
Nov 07, 2018 4.370 4.370 4.200 4.310 66,756 -0.02(-0.46%)
Nov 06, 2018 4.390 4.460 4.260 4.330 197,544 -0.06(-1.37%)
Nov 05, 2018 4.130 4.460 4.130 4.390 253,418 +0.29(+7.07%)
Nov 02, 2018 4.270 4.280 4.090 4.100 130,181 -0.15(-3.53%)
Nov 01, 2018 4.190 4.350 4.080 4.250 308,163 +0.19(+4.68%)
Oct 31, 2018 3.870 4.210 3.820 4.060 295,468 +0.27(+7.12%)
Oct 30, 2018 3.740 3.920 3.720 3.790 137,819 +0.02(+0.53%)
Oct 29, 2018 3.880 3.930 3.700 3.770 179,302 -0.06(-1.57%)
Oct 26, 2018 3.850 3.930 3.750 3.830 114,960 -0.07(-1.79%)
Oct 25, 2018 3.750 3.980 3.620 3.900 143,811 +0.16(+4.28%)
Oct 24, 2018 4.060 4.120 3.710 3.740 191,060 -0.27(-6.73%)
Oct 23, 2018 3.970 4.060 3.810 4.010 165,825 +0.01(+0.25%)
Oct 22, 2018 3.890 4.050 3.810 4.000 178,353 +0.11(+2.83%)
Oct 19, 2018 3.940 4.020 3.820 3.890 153,622 -0.03(-0.77%)
Oct 18, 2018 3.880 3.960 3.800 3.920 117,602 +0.03(+0.77%)
Oct 17, 2018 4.040 4.070 3.810 3.890 261,982 -0.13(-3.23%)
Oct 16, 2018 4.130 4.250 3.960 4.020 225,872 -0.12(-2.90%)
Oct 15, 2018 4.110 4.280 3.990 4.140 271,986 +0.06(+1.47%)
Oct 12, 2018 4.390 4.450 4.070 4.080 307,631 -0.28(-6.42%)
Oct 11, 2018 4.470 4.480 4.250 4.360 279,993 -0.18(-3.96%)
Oct 10, 2018 4.600 4.750 4.450 4.540 281,825 -0.12(-2.58%)
Oct 09, 2018 4.390 4.810 4.330 4.660 350,852 +0.28(+6.39%)
Oct 05, 2018 4.380 4.380 4.380 0 -0.05(-1.13%)
Oct 04, 2018 4.250 4.550 4.120 4.430 392,566 +0.19(+4.48%)
Oct 03, 2018 4.280 4.320 4.000 4.240 177,663 +0.02(+0.47%)
Oct 02, 2018 4.230 4.480 4.170 4.220 200,541 -0.05(-1.17%)
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.