Skip to main content

Valeura Energy Inc (TSX: VLE )

5.350 +0.430 (+8.74%)
Streaming Delayed Price Updated: 12:43 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 5.380 5.890 5.350 5.830 711,129 +0.55(+10.42%)
Jan 30, 2018 5.350 5.350 5.060 5.280 545,497 -0.08(-1.49%)
Jan 29, 2018 5.100 5.560 4.990 5.360 863,940 +0.38(+7.63%)
Jan 26, 2018 4.900 5.000 4.650 4.980 741,705 +0.18(+3.75%)
Jan 25, 2018 4.560 4.820 4.500 4.800 442,384 +0.26(+5.73%)
Jan 24, 2018 4.200 4.730 4.200 4.540 719,246 +0.38(+9.13%)
Jan 23, 2018 4.100 4.240 4.100 4.160 372,968 +0.11(+2.72%)
Jan 22, 2018 3.830 4.100 3.820 4.050 414,902 +0.29(+7.71%)
Jan 19, 2018 3.630 3.800 3.530 3.760 343,725 +0.11(+3.01%)
Jan 18, 2018 3.840 3.900 3.630 3.650 221,385 -0.07(-1.88%)
Jan 17, 2018 4.000 4.040 3.710 3.720 348,366 -0.24(-6.06%)
Jan 16, 2018 4.290 4.290 3.890 3.960 540,177 -0.27(-6.38%)
Jan 15, 2018 4.010 4.340 3.950 4.230 608,674 +0.39(+10.16%)
Jan 12, 2018 3.860 3.940 3.750 3.840 310,652 +0.09(+2.40%)
Jan 11, 2018 4.060 4.120 3.680 3.750 687,307 -0.28(-6.95%)
Jan 10, 2018 4.160 4.240 4.060 4.030 1,312,220 -0.01(-0.25%)
Jan 09, 2018 3.790 4.150 3.760 4.040 785,441 +0.26(+6.88%)
Jan 08, 2018 3.750 3.900 3.710 3.780 558,326 +0.17(+4.71%)
Jan 05, 2018 3.710 3.850 3.580 3.610 274,770 -0.18(-4.75%)
Jan 04, 2018 3.740 3.880 3.300 3.790 1,342,637 -0.10(-2.57%)
Jan 03, 2018 4.280 4.280 3.750 3.890 928,542 -0.40(-9.32%)
Jan 02, 2018 4.300 4.450 4.230 4.290 414,565 -0.06(-1.38%)
Dec 29, 2017 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 28, 2017 4.570 5.020 4.350 4.350 1,494,109 -0.48(-9.94%)
Dec 27, 2017 4.100 4.850 4.100 4.830 978,368 +0.80(+19.85%)
Dec 22, 2017 3.520 4.090 3.450 4.030 1,142,369 +0.45(+12.57%)
Dec 21, 2017 3.410 3.600 3.300 3.580 1,091,978 +0.17(+4.99%)
Dec 20, 2017 3.620 3.620 3.330 3.410 1,756,537 -0.10(-2.85%)
Dec 19, 2017 3.220 3.640 3.210 3.510 2,056,173 +0.31(+9.69%)
Dec 18, 2017 3.250 3.280 3.140 3.200 807,023 +0.16(+5.26%)
Dec 15, 2017 3.040 3.190 3.030 3.040 767,867 -0.03(-0.98%)
Dec 14, 2017 3.100 3.130 2.930 3.070 431,565 +0.02(+0.66%)
Dec 13, 2017 3.000 3.150 2.930 3.050 631,172 +0.12(+4.10%)
Dec 12, 2017 3.110 3.190 2.910 2.930 1,177,913 -0.25(-7.86%)
Dec 11, 2017 3.060 3.350 3.060 3.180 3,102,849 +0.43(+15.64%)
Dec 08, 2017 2.700 2.870 2.650 2.750 868,631 +0.02(+0.73%)
Dec 07, 2017 2.950 2.950 2.700 2.730 745,901 -0.17(-5.86%)
Dec 06, 2017 2.750 2.940 2.680 2.900 1,313,576 +0.27(+10.27%)
Dec 05, 2017 2.550 2.930 2.220 2.630 1,781,086 -0.02(-0.75%)
Dec 04, 2017 3.000 3.200 2.640 2.650 3,286,387 -0.17(-6.03%)
Dec 01, 2017 2.190 2.820 2.080 2.820 2,268,970 +0.81(+40.30%)
Nov 30, 2017 2.050 2.200 1.920 2.010 1,372,368 +0.12(+6.35%)
Nov 29, 2017 1.600 2.280 1.590 1.890 3,142,897 +0.40(+26.85%)
Nov 28, 2017 1.230 1.560 1.230 1.490 2,200,968 +0.36(+31.86%)
Nov 27, 2017 0.9100 1.250 0.9100 1.130 1,901,466 +0.34(+43.04%)
Nov 24, 2017 0.8000 0.8100 0.7500 0.7900 144,150 -0.01(-1.25%)
Nov 23, 2017 0.8300 0.8400 0.7600 0.8000 337,300 -0.04(-4.76%)
Nov 22, 2017 0.7200 0.9000 0.7000 0.8400 1,284,225 +0.14(+20.00%)
Nov 21, 2017 0.7200 0.7200 0.7000 0.7000 50,842 +0.00(+0.00%)
Nov 20, 2017 0.7200 0.7300 0.6900 0.7000 74,800 -0.02(-2.78%)
Nov 17, 2017 0.7000 0.7300 0.7000 0.7200 54,570 +0.03(+4.35%)
Nov 16, 2017 0.6000 0.6900 0.6000 0.6900 219,300 +0.09(+15.00%)
Nov 15, 2017 0.5900 0.6000 0.5900 0.6000 32,250 +0.01(+1.69%)
Nov 14, 2017 0.5900 0.5900 0.5900 0.5900 15,500 -0.01(-1.67%)
Nov 13, 2017 0.6000 0.6000 0.5500 0.6000 70,500 +0.00(+0.00%)
Nov 10, 2017 0.6000 0.6000 0.5900 0.6000 43,500 +0.00(+0.00%)
Nov 09, 2017 0.6000 0.6000 0.6000 0.6000 1,500 +0.00(+0.00%)
Nov 08, 2017 0.6100 0.6100 0.5900 0.6000 64,200 +0.00(+0.00%)
Nov 07, 2017 0.6200 0.6200 0.6000 0.6000 67,700 -0.03(-4.76%)
Nov 06, 2017 0.6300 0.6400 0.6200 0.6300 19,520 +0.00(+0.00%)
Nov 03, 2017 0.6300 0.6300 0.5800 0.6300 294,349 -0.01(-1.56%)
Nov 02, 2017 0.6500 0.6500 0.6300 0.6400 77,800 -0.02(-3.03%)
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.