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

Valeura Energy Inc (TSX: VLE )

5.580 +0.050 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Apr 30, 2018 5.390 5.470 5.200 5.390 359,962 -0.01(-0.19%)
Apr 27, 2018 5.570 5.640 5.360 5.400 308,682 -0.17(-3.05%)
Apr 26, 2018 5.580 5.730 5.530 5.570 432,800 +0.09(+1.64%)
Apr 25, 2018 5.130 5.570 5.130 5.480 585,617 +0.32(+6.20%)
Apr 24, 2018 4.940 5.240 4.940 5.160 1,135,139 +0.23(+4.67%)
Apr 23, 2018 4.830 4.930 4.660 4.930 213,923 +0.10(+2.07%)
Apr 20, 2018 4.960 4.960 4.780 4.830 92,761 -0.10(-2.03%)
Apr 19, 2018 5.030 5.140 4.870 4.930 312,979 -0.04(-0.80%)
Apr 18, 2018 5.040 5.100 4.820 4.970 781,001 -0.03(-0.60%)
Apr 17, 2018 5.010 5.230 4.960 5.000 404,913 -0.01(-0.20%)
Apr 16, 2018 5.450 5.530 4.990 5.010 660,338 -0.33(-6.18%)
Apr 13, 2018 5.470 5.560 5.300 5.340 242,473 -0.03(-0.56%)
Apr 12, 2018 5.550 5.820 5.360 5.370 1,005,349 -0.14(-2.54%)
Apr 11, 2018 5.240 5.640 5.230 5.510 885,002 +0.29(+5.56%)
Apr 10, 2018 4.660 5.280 4.660 5.220 954,333 +0.62(+13.48%)
Apr 09, 2018 4.220 4.700 4.220 4.600 700,511 +0.38(+9.00%)
Apr 06, 2018 4.310 4.480 4.160 4.220 419,600 -0.08(-1.86%)
Apr 05, 2018 4.300 4.390 4.260 4.300 419,023 +0.06(+1.42%)
Apr 04, 2018 4.480 4.590 4.210 4.240 564,708 -0.22(-4.93%)
Apr 03, 2018 4.200 4.540 4.170 4.460 603,447 +0.31(+7.47%)
Apr 02, 2018 4.160 4.380 4.060 4.150 460,191 +0.01(+0.24%)
Mar 29, 2018 4.140 4.140 4.140 0 +0.14(+3.50%)
Mar 28, 2018 4.100 4.140 3.810 4.000 704,597 -0.07(-1.72%)
Mar 27, 2018 4.130 4.150 3.930 4.070 535,333 -0.11(-2.63%)
Mar 26, 2018 4.420 4.450 4.110 4.180 522,248 -0.21(-4.78%)
Mar 23, 2018 4.500 4.750 4.340 4.390 593,177 -0.23(-4.98%)
Mar 22, 2018 4.160 4.910 4.050 4.620 1,152,958 +0.45(+10.79%)
Mar 21, 2018 4.560 4.580 4.030 4.170 1,225,125 -0.34(-7.54%)
Mar 20, 2018 4.540 4.570 4.440 4.510 389,285 +0.04(+0.89%)
Mar 19, 2018 4.600 4.600 4.350 4.470 476,393 -0.17(-3.66%)
Mar 16, 2018 4.710 4.710 4.500 4.640 557,681 -0.05(-1.07%)
Mar 15, 2018 4.810 4.980 4.580 4.690 469,886 -0.07(-1.47%)
Mar 14, 2018 4.740 5.060 4.680 4.760 506,262 -0.04(-0.83%)
Mar 13, 2018 5.540 5.540 4.790 4.800 1,193,802 -0.68(-12.41%)
Mar 12, 2018 5.540 5.640 5.470 5.480 204,725 +0.03(+0.55%)
Mar 09, 2018 5.590 5.740 5.410 5.450 637,543 -0.05(-0.91%)
Mar 08, 2018 5.870 5.950 5.440 5.500 859,648 -0.38(-6.46%)
Mar 07, 2018 5.900 5.990 5.790 5.880 544,785 -0.01(-0.17%)
Mar 06, 2018 5.890 6.080 5.850 5.890 907,677 +0.12(+2.08%)
Mar 05, 2018 5.800 5.930 5.430 5.770 1,345,899 +0.03(+0.52%)
Mar 02, 2018 6.000 6.250 5.710 5.740 777,745 -0.18(-3.04%)
Mar 01, 2018 5.640 5.950 5.540 5.920 387,760 +0.39(+7.05%)
Feb 28, 2018 5.550 5.710 5.520 5.530 218,131 +0.03(+0.55%)
Feb 27, 2018 5.500 5.580 5.350 5.500 338,291 +0.03(+0.55%)
Feb 26, 2018 5.750 5.830 5.410 5.470 724,916 -0.23(-4.04%)
Feb 23, 2018 5.710 5.850 5.610 5.700 381,223 -0.10(-1.72%)
Feb 22, 2018 5.500 5.860 5.440 5.800 418,767 +0.37(+6.81%)
Feb 21, 2018 5.890 5.900 5.220 5.430 682,588 -0.54(-9.05%)
Feb 20, 2018 6.190 6.190 5.890 5.970 479,388 -0.33(-5.24%)
Feb 16, 2018 6.300 6.300 6.300 0 -0.34(-5.12%)
Feb 15, 2018 6.230 6.680 5.930 6.640 809,683 +0.59(+9.75%)
Feb 14, 2018 6.550 6.600 6.000 6.050 959,572 -0.47(-7.21%)
Feb 13, 2018 6.450 6.520 746,746 -0.28(-4.12%)
Feb 12, 2018 6.750 6.980 6.680 6.800 610,230 +0.25(+3.82%)
Feb 09, 2018 6.940 6.980 6.450 6.550 1,891,781 -0.30(-4.38%)
Feb 08, 2018 6.200 7.210 6.030 6.850 2,284,606 +0.58(+9.25%)
Feb 07, 2018 7.300 7.890 6.120 6.270 3,730,247 +0.22(+3.64%)
Feb 06, 2018 6.050 6.150 5.700 6.050 2,039,500 -0.13(-2.10%)
Feb 05, 2018 5.800 6.190 5.800 6.180 552,432 +0.40(+6.92%)
Feb 02, 2018 5.890 5.900 5.620 5.780 361,103 -0.06(-1.03%)
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.