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

Valeura Energy Inc (TSX: VLE )

5.120 +0.200 (+4.07%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 24, 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 (%)
Jan 30, 2015 0.5000 0.5200 0.4650 0.4900 262,046 -0.03(-5.77%)
Jan 29, 2015 0.4900 0.5200 0.4900 0.5200 37,660 +0.03(+6.12%)
Jan 28, 2015 0.5300 0.5300 0.4900 0.4900 56,974 -0.05(-9.26%)
Jan 27, 2015 0.5300 0.5400 0.5000 0.5400 832,815 +0.02(+3.85%)
Jan 26, 2015 0.5900 0.5900 0.5200 0.5200 220,030 -0.07(-11.86%)
Jan 23, 2015 0.6000 0.6000 0.5700 0.5900 61,425 +0.01(+1.72%)
Jan 22, 2015 0.6200 0.6200 0.5800 0.5800 183,500 -0.02(-3.33%)
Jan 21, 2015 0.6000 0.6200 0.5900 0.6000 60,950 +0.00(+0.00%)
Jan 20, 2015 0.6200 0.6400 0.5900 0.6000 249,345 +0.00(+0.00%)
Jan 19, 2015 0.6100 0.6300 0.6000 0.6000 48,515 -0.01(-1.64%)
Jan 16, 2015 0.6100 0.6200 0.5600 0.6100 158,216 +0.02(+3.39%)
Jan 15, 2015 0.6400 0.6400 0.5700 0.5900 414,188 -0.03(-4.84%)
Jan 14, 2015 0.5000 0.6200 0.4900 0.6200 643,055 +0.12(+24.00%)
Jan 13, 2015 0.5000 0.5200 0.4850 0.5000 135,784 -0.01(-1.96%)
Jan 12, 2015 0.5200 0.5200 0.5000 0.5100 212,500 -0.01(-1.92%)
Jan 09, 2015 0.5100 0.5300 0.5000 0.5200 22,300 +0.02(+4.00%)
Jan 08, 2015 0.4400 0.5500 0.4400 0.5000 351,080 +0.08(+17.65%)
Jan 07, 2015 0.3700 0.4400 0.3700 0.4250 968,700 +0.07(+19.72%)
Jan 06, 2015 0.3550 0.3650 0.3550 0.3550 12,800 -0.02(-4.05%)
Jan 05, 2015 0.3650 0.3700 0.3600 0.3700 28,542 -0.01(-2.63%)
Jan 02, 2015 0.3700 0.3800 0.3700 0.3800 10,650 +0.00(+0.00%)
Dec 31, 2014 0.3800 0.3800 0.3800 0 +0.01(+2.70%)
Dec 30, 2014 0.3650 0.3700 0.3650 0.3700 4,550 +0.00(+0.00%)
Dec 29, 2014 0.3850 0.3850 0.3700 0.3700 113,500 +0.01(+1.37%)
Dec 24, 2014 0.3650 0.3650 0.3650 0 -0.01(-1.35%)
Dec 23, 2014 0.3750 0.3750 0.3700 0.3700 35,745 +0.00(+0.00%)
Dec 22, 2014 0.3800 0.3800 0.3700 0.3700 18,800 -0.01(-2.63%)
Dec 19, 2014 0.3850 0.3850 0.3700 0.3800 69,600 -0.01(-1.30%)
Dec 18, 2014 0.3900 0.4100 0.3850 0.3850 52,275 +0.01(+1.32%)
Dec 17, 2014 0.3750 0.3900 0.3750 0.3800 33,100 -0.02(-3.80%)
Dec 16, 2014 0.3950 219,500 -0.01(-1.25%)
Dec 15, 2014 0.3550 0.4500 0.3450 0.4000 389,500 +0.06(+15.94%)
Dec 12, 2014 0.3450 0.3700 0.3450 0.3450 221,950 +0.00(+0.00%)
Dec 11, 2014 0.3600 0.3600 0.3450 0.3450 151,200 -0.01(-2.82%)
Dec 10, 2014 0.3550 0.3700 0.3500 0.3550 118,500 +0.00(+0.00%)
Dec 09, 2014 0.3700 0.4050 0.3450 0.3550 2,755,292 +0.01(+1.43%)
Dec 08, 2014 0.3900 0.4000 0.3450 0.3500 676,200 -0.05(-12.50%)
Dec 05, 2014 0.3750 0.4100 0.3700 0.4000 1,057,584 +0.04(+9.59%)
Dec 04, 2014 0.3500 0.3650 0.3500 0.3650 19,050 -0.01(-1.35%)
Dec 03, 2014 0.3700 0.3750 0.3450 0.3700 37,500 +0.00(+0.00%)
Dec 02, 2014 0.3500 0.3700 0.3450 0.3700 42,800 +0.02(+5.71%)
Dec 01, 2014 0.3500 0.3500 0.3400 0.3500 73,200 +0.01(+1.45%)
Nov 28, 2014 0.3400 0.3550 0.3350 0.3450 103,500 +0.00(+0.00%)
Nov 27, 2014 0.3850 0.3900 0.3400 0.3450 202,500 -0.06(-13.75%)
Nov 26, 2014 0.4000 0.4000 0.3850 0.4000 60,300 -0.01(-2.44%)
Nov 25, 2014 0.4000 0.4100 0.4000 0.4100 21,200 +0.01(+2.50%)
Nov 24, 2014 0.4100 0.4100 0.4000 0.4000 88,900 -0.01(-2.44%)
Nov 21, 2014 0.4100 0.4100 0.4100 0.4100 48,500 -0.02(-3.53%)
Nov 20, 2014 0.4000 0.4250 0.3900 0.4250 71,200 +0.02(+6.25%)
Nov 19, 2014 0.4200 0.4200 0.3800 0.4000 238,050 -0.03(-6.98%)
Nov 18, 2014 0.3900 0.4300 0.3900 0.4300 133,850 +0.05(+13.16%)
Nov 17, 2014 0.3600 0.3800 0.3550 0.3800 87,840 +0.05(+15.15%)
Nov 14, 2014 0.3400 0.3400 0.3200 0.3300 128,500 +0.00(+0.00%)
Nov 13, 2014 0.3300 0.3400 0.3200 0.3300 58,600 +0.01(+3.13%)
Nov 12, 2014 0.3300 0.3300 0.3150 0.3200 22,400 +0.00(+0.00%)
Nov 11, 2014 0.3300 0.3300 0.3150 0.3200 39,860 -0.01(-3.03%)
Nov 10, 2014 0.3200 0.3300 0.3200 0.3300 49,200 +0.00(+0.00%)
Nov 07, 2014 0.3300 0.3400 0.3300 0.3300 27,500 +0.01(+3.13%)
Nov 06, 2014 0.3150 0.3200 0.3150 0.3200 109,000 +0.01(+1.59%)
Nov 05, 2014 0.3150 0.3400 0.3050 0.3150 214,500 +0.00(+0.00%)
Nov 04, 2014 0.3150 0.3200 0.3100 0.3150 14,960 +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.