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

Valener Inc (TSX: VNR )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 29, 2016 19.25 19.46 19.12 19.20 97,981 -0.02(-0.10%)
Jan 28, 2016 18.89 19.22 18.85 19.22 83,873 +0.34(+1.80%)
Jan 27, 2016 18.68 18.92 18.55 18.88 62,114 +0.30(+1.61%)
Jan 26, 2016 18.50 18.64 18.50 18.58 34,252 -0.05(-0.27%)
Jan 25, 2016 18.70 18.71 18.54 18.63 42,345 -0.07(-0.37%)
Jan 22, 2016 18.27 18.70 18.27 18.70 75,416 +0.50(+2.75%)
Jan 21, 2016 18.17 18.28 18.02 18.20 73,586 -0.01(-0.05%)
Jan 20, 2016 18.16 18.25 17.95 18.21 64,273 -0.01(-0.05%)
Jan 19, 2016 17.83 18.23 17.83 18.22 83,594 +0.45(+2.53%)
Jan 18, 2016 18.00 18.00 17.70 17.77 42,232 -0.25(-1.39%)
Jan 15, 2016 18.05 18.09 17.64 18.02 89,458 -0.10(-0.55%)
Jan 14, 2016 18.27 18.27 18.10 18.12 72,131 -0.19(-1.04%)
Jan 13, 2016 18.34 18.65 18.22 18.31 78,096 +0.01(+0.05%)
Jan 12, 2016 18.21 18.39 18.16 18.30 98,813 +0.05(+0.27%)
Jan 11, 2016 18.26 18.45 18.12 18.25 135,653 -0.01(-0.05%)
Jan 08, 2016 17.97 18.29 17.95 18.26 116,356 +0.21(+1.16%)
Jan 07, 2016 17.93 18.09 17.92 18.05 86,938 +0.05(+0.28%)
Jan 06, 2016 17.91 18.15 17.86 18.00 131,714 +0.05(+0.28%)
Jan 05, 2016 18.05 18.10 17.92 17.95 41,396 -0.10(-0.55%)
Jan 04, 2016 18.00 18.07 17.93 18.05 62,817 +0.04(+0.22%)
Dec 31, 2015 18.01 18.01 18.01 0 +0.04(+0.22%)
Dec 30, 2015 17.87 18.05 17.87 17.97 35,505 -0.02(-0.11%)
Dec 29, 2015 18.12 18.12 17.86 17.99 52,376 -0.05(-0.28%)
Dec 24, 2015 18.04 18.04 18.04 0 +0.03(+0.17%)
Dec 23, 2015 18.04 18.05 17.95 18.01 58,393 +0.03(+0.17%)
Dec 22, 2015 17.95 18.00 17.83 17.98 45,159 +0.04(+0.22%)
Dec 21, 2015 17.85 17.98 17.76 17.94 38,233 +0.17(+0.96%)
Dec 18, 2015 17.96 17.96 17.68 17.77 56,066 +0.02(+0.11%)
Dec 17, 2015 18.01 18.07 17.75 17.75 149,972 -0.27(-1.50%)
Dec 16, 2015 17.37 18.07 17.37 18.02 102,957 +0.51(+2.91%)
Dec 15, 2015 17.50 17.55 17.37 17.51 131,087 +0.06(+0.34%)
Dec 14, 2015 17.61 17.61 17.34 17.45 43,880 -0.24(-1.36%)
Dec 11, 2015 17.66 17.76 17.61 17.69 36,826 +0.09(+0.51%)
Dec 10, 2015 17.68 17.72 17.52 17.60 55,934 +0.01(+0.06%)
Dec 09, 2015 17.49 17.64 17.31 17.59 42,952 +0.28(+1.62%)
Dec 08, 2015 17.75 17.75 17.26 17.31 81,285 -0.51(-2.86%)
Dec 07, 2015 17.85 17.95 17.68 17.82 38,205 -0.12(-0.67%)
Dec 04, 2015 17.85 18.04 17.85 17.94 47,591 +0.12(+0.67%)
Dec 03, 2015 17.83 17.86 17.60 17.82 77,713 +0.02(+0.11%)
Dec 02, 2015 17.61 17.84 17.60 17.80 77,009 +0.21(+1.19%)
Dec 01, 2015 17.37 17.60 17.29 17.59 65,835 +0.27(+1.56%)
Nov 30, 2015 17.10 17.49 17.08 17.32 145,035 +0.32(+1.88%)
Nov 27, 2015 16.81 17.05 16.81 17.00 24,773 +0.18(+1.07%)
Nov 26, 2015 16.90 17.00 16.82 16.82 27,596 -0.07(-0.41%)
Nov 25, 2015 16.83 16.90 16.68 16.89 28,351 +0.21(+1.26%)
Nov 24, 2015 16.93 16.93 16.67 16.68 77,349 -0.18(-1.07%)
Nov 23, 2015 16.84 16.86 33,714 -0.15(-0.88%)
Nov 20, 2015 16.92 17.01 16.92 17.01 26,230 +0.06(+0.35%)
Nov 19, 2015 16.98 17.05 16.93 16.95 8,096 -0.03(-0.18%)
Nov 18, 2015 17.01 17.09 16.90 16.98 21,126 -0.06(-0.35%)
Nov 17, 2015 17.10 17.10 16.98 17.04 29,551 +0.03(+0.18%)
Nov 16, 2015 16.83 17.08 16.80 17.01 26,411 +0.17(+1.01%)
Nov 13, 2015 17.02 17.02 16.80 16.84 31,810 -0.13(-0.77%)
Nov 12, 2015 17.16 17.16 16.89 16.97 32,035 -0.15(-0.88%)
Nov 11, 2015 17.00 17.20 17.00 17.12 19,927 +0.02(+0.12%)
Nov 10, 2015 16.90 17.11 16.90 17.10 18,148 +0.19(+1.12%)
Nov 09, 2015 17.07 17.10 16.90 16.91 19,980 -0.07(-0.41%)
Nov 06, 2015 17.11 17.16 16.92 16.98 28,885 -0.22(-1.28%)
Nov 05, 2015 17.16 17.30 17.11 17.20 34,518 +0.03(+0.17%)
Nov 04, 2015 16.97 17.18 16.96 17.17 31,741 +0.13(+0.76%)
Nov 03, 2015 16.89 17.11 16.89 17.04 41,218 +0.10(+0.59%)
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.