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, 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%)
Oct 01, 2018 4.240 4.380 4.030 4.270 203,603 +0.09(+2.15%)
Sep 28, 2018 4.570 4.650 4.130 4.180 336,106 -0.38(-8.33%)
Sep 27, 2018 4.470 4.670 4.450 4.560 222,523 +0.08(+1.79%)
Sep 26, 2018 4.200 4.600 4.120 4.480 425,749 +0.39(+9.54%)
Sep 25, 2018 4.270 4.290 3.920 4.090 380,623 -0.06(-1.45%)
Sep 24, 2018 3.610 4.230 3.610 4.150 709,134 +0.57(+15.92%)
Sep 21, 2018 3.460 3.660 3.440 3.580 224,866 +0.08(+2.29%)
Sep 20, 2018 3.460 3.500 3.300 3.500 122,531 +0.08(+2.34%)
Sep 19, 2018 3.110 3.470 3.110 3.420 352,153 +0.29(+9.27%)
Sep 18, 2018 3.040 3.290 3.040 3.130 282,462 +0.11(+3.64%)
Sep 17, 2018 3.360 3.400 2.940 3.020 800,119 -0.56(-15.64%)
Sep 14, 2018 3.490 3.630 3.440 3.580 100,782 +0.09(+2.58%)
Sep 13, 2018 3.540 3.620 3.370 3.490 112,679 -0.07(-1.97%)
Sep 12, 2018 3.730 3.820 3.510 3.560 198,285 -0.20(-5.32%)
Sep 11, 2018 3.680 3.800 3.570 3.760 119,830 +0.07(+1.90%)
Sep 10, 2018 3.350 3.700 3.350 3.690 229,267 +0.38(+11.48%)
Sep 07, 2018 3.460 3.500 3.180 3.310 296,639 -0.16(-4.61%)
Sep 06, 2018 3.730 3.800 3.430 3.470 257,595 -0.22(-5.96%)
Sep 05, 2018 3.890 3.950 3.650 3.690 447,346 -0.15(-3.91%)
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.