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

Valeura Energy Inc (TSX: VLE )

5.350 +0.430 (+8.74%)
Streaming Delayed Price Updated: 1:02 PM 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 29, 2021 0.5400 0.5400 0.5100 0.5100 54,497 -0.02(-3.77%)
Jan 28, 2021 0.4900 0.5400 0.4900 0.5300 68,742 +0.03(+6.00%)
Jan 27, 2021 0.5200 0.5200 0.4800 0.5000 175,957 -0.01(-1.96%)
Jan 26, 2021 0.5200 0.5300 0.5000 0.5100 96,442 +0.00(+0.00%)
Jan 25, 2021 0.5200 0.5200 0.5100 0.5100 234,974 -0.02(-3.77%)
Jan 22, 2021 0.5300 0.5400 0.5200 0.5300 72,976 -0.01(-1.85%)
Jan 21, 2021 0.5500 0.5500 0.5300 0.5400 52,485 +0.01(+1.89%)
Jan 20, 2021 0.5500 0.5600 0.5300 0.5300 73,306 -0.03(-5.36%)
Jan 19, 2021 0.5700 0.5800 0.5500 0.5600 56,120 +0.00(+0.00%)
Jan 18, 2021 0.5500 0.5800 0.5500 0.5600 150,082 -0.02(-3.45%)
Jan 15, 2021 0.5900 0.5900 0.5700 0.5800 87,475 -0.01(-1.69%)
Jan 14, 2021 0.6100 0.6200 0.5900 0.5900 47,633 -0.03(-4.84%)
Jan 13, 2021 0.5900 0.6300 0.5900 0.6200 53,536 +0.02(+3.33%)
Jan 12, 2021 0.5900 0.6200 0.5900 0.6000 181,229 +0.02(+3.45%)
Jan 11, 2021 0.6000 0.6100 0.5800 0.5800 722,352 +0.07(+13.73%)
Jan 08, 2021 0.5400 0.5400 0.5000 0.5100 79,366 -0.01(-1.92%)
Jan 07, 2021 0.5400 0.5500 0.5200 0.5200 63,119 -0.02(-3.70%)
Jan 06, 2021 0.5300 0.5500 0.5300 0.5400 17,805 -0.01(-1.82%)
Jan 05, 2021 0.5500 0.5500 0.5200 0.5500 113,451 +0.00(+0.00%)
Jan 04, 2021 0.5400 0.5600 0.5400 0.5500 104,424 -0.02(-3.51%)
Dec 31, 2020 0.5700 0.5700 0.5700 0 +0.00(+0.00%)
Dec 30, 2020 0.5500 0.5700 0.5400 0.5700 54,104 +0.01(+1.79%)
Dec 29, 2020 0.5700 0.5700 0.5400 0.5600 325,252 -0.01(-1.75%)
Dec 24, 2020 0.5700 0.5700 0.5700 0 +0.02(+3.64%)
Dec 23, 2020 0.5500 0.5600 0.5500 0.5500 72,367 -0.01(-1.79%)
Dec 22, 2020 0.5500 0.5700 0.5500 0.5600 138,406 +0.00(+0.00%)
Dec 21, 2020 0.5500 0.5700 0.5500 0.5600 93,187 -0.03(-5.08%)
Dec 18, 2020 0.5800 0.6000 0.5600 0.5900 547,849 +0.03(+5.36%)
Dec 17, 2020 0.5300 0.5600 0.5300 0.5600 423,512 +0.03(+5.66%)
Dec 16, 2020 0.5200 0.5600 0.5200 0.5300 444,830 +0.02(+3.92%)
Dec 15, 2020 0.5200 0.5200 0.5000 0.5100 106,536 +0.02(+3.03%)
Dec 14, 2020 0.5100 0.5300 0.4950 0.4950 232,018 -0.03(-4.81%)
Dec 11, 2020 0.5400 0.5400 0.5100 0.5200 72,790 -0.02(-3.70%)
Dec 10, 2020 0.5500 0.5500 0.5300 0.5400 101,495 +0.00(+0.00%)
Dec 09, 2020 0.5300 0.5600 0.5300 0.5400 386,206 +0.01(+1.89%)
Dec 08, 2020 0.4900 0.5300 0.4900 0.5300 1,574,213 +0.06(+12.77%)
Dec 07, 2020 0.4850 0.4900 0.4700 0.4700 197,755 -0.02(-4.08%)
Dec 04, 2020 0.4950 0.5000 0.4900 0.4900 25,122 +0.00(+0.00%)
Dec 03, 2020 0.4950 0.5000 0.4750 0.4900 186,075 +0.00(+0.00%)
Dec 02, 2020 0.4950 0.5000 0.4800 0.4900 298,264 +0.01(+2.08%)
Dec 01, 2020 0.4800 0.4800 0.4650 0.4800 16,256 +0.01(+1.05%)
Nov 30, 2020 0.4750 0.4800 0.4650 0.4750 114,240 +0.01(+1.06%)
Nov 27, 2020 0.4600 0.4750 0.4600 0.4700 33,652 +0.02(+4.44%)
Nov 26, 2020 0.4850 0.4850 0.4500 0.4500 116,672 -0.02(-3.23%)
Nov 25, 2020 0.4700 0.4700 0.4600 0.4650 106,012 -0.00(-1.06%)
Nov 24, 2020 0.4550 0.4800 0.4550 0.4700 119,560 +0.01(+2.17%)
Nov 23, 2020 0.4300 0.4600 0.4300 0.4600 173,033 +0.03(+6.98%)
Nov 20, 2020 0.4200 0.4300 0.4200 0.4300 4 +0.01(+1.18%)
Nov 19, 2020 0.4050 0.4300 0.4050 0.4250 50,520 +0.01(+1.19%)
Nov 18, 2020 0.4200 0.4350 0.4200 0.4200 106,100 -0.01(-1.18%)
Nov 17, 2020 0.4350 0.4400 0.4200 0.4250 177,239 +0.01(+1.19%)
Nov 16, 2020 0.4050 0.4200 0.4050 0.4200 60,427 +0.02(+5.00%)
Nov 13, 2020 0.4000 0.4100 0.3950 0.4000 8 -0.01(-1.23%)
Nov 12, 2020 0.4150 0.4150 0.4000 0.4050 57,071 -0.01(-2.41%)
Nov 11, 2020 0.4050 0.4150 0.4000 0.4150 119,435 +0.01(+2.47%)
Nov 10, 2020 0.4050 0.4050 0.3900 0.4050 126,637 -0.00(-1.22%)
Nov 09, 2020 0.4050 0.4100 0.3950 0.4100 115,097 +0.00(+1.23%)
Nov 06, 2020 0.3900 0.4050 0.3900 0.4050 18 +0.03(+6.58%)
Nov 05, 2020 0.3800 0.3900 0.3700 0.3800 137,384 -0.01(-2.56%)
Nov 04, 2020 0.3850 0.3900 0.3750 0.3900 19,456 +0.01(+2.63%)
Nov 03, 2020 0.3750 0.3850 0.3750 0.3800 48,636 -0.01(-2.56%)
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.