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 (%)
Oct 31, 2011 14.66 14.78 14.61 14.70 33,399 -0.07(-0.47%)
Oct 28, 2011 14.85 14.85 14.72 14.77 25,928 -0.10(-0.67%)
Oct 27, 2011 14.98 14.98 14.80 14.87 26,583 +0.05(+0.34%)
Oct 26, 2011 14.88 14.95 14.75 14.82 31,819 +0.01(+0.07%)
Oct 25, 2011 14.90 14.91 14.75 14.81 25,421 -0.09(-0.60%)
Oct 24, 2011 14.92 14.93 14.75 14.90 20,922 +0.07(+0.47%)
Oct 21, 2011 15.02 15.02 14.73 14.83 20,424 -0.11(-0.74%)
Oct 20, 2011 15.00 15.04 14.75 14.94 27,123 +0.00(+0.00%)
Oct 19, 2011 14.96 15.25 14.94 14.94 35,053 -0.05(-0.33%)
Oct 18, 2011 14.80 15.00 14.73 14.99 36,914 +0.19(+1.28%)
Oct 17, 2011 14.95 14.95 14.70 14.80 41,486 -0.08(-0.54%)
Oct 14, 2011 15.04 15.04 14.86 14.88 19,972 -0.13(-0.87%)
Oct 13, 2011 14.85 15.10 14.85 15.01 27,612 +0.11(+0.74%)
Oct 12, 2011 14.72 15.19 14.72 14.90 49,765 +0.17(+1.15%)
Oct 11, 2011 14.74 14.74 14.51 14.73 20,599 +0.08(+0.55%)
Oct 07, 2011 14.75 14.75 14.51 14.65 30,254 -0.08(-0.54%)
Oct 06, 2011 14.47 14.75 14.40 14.73 28,261 +0.26(+1.80%)
Oct 05, 2011 13.99 14.49 13.99 14.47 55,547 +0.47(+3.36%)
Oct 04, 2011 13.83 14.00 13.55 14.00 56,077 -0.01(-0.07%)
Oct 03, 2011 14.45 14.51 13.99 14.01 89,042 -0.41(-2.84%)
Sep 30, 2011 14.65 14.65 14.28 14.42 67,433 -0.09(-0.62%)
Sep 29, 2011 14.75 14.75 13.96 14.51 184,552 -0.09(-0.62%)
Sep 28, 2011 15.46 15.46 14.52 14.60 175,993 -0.95(-6.11%)
Sep 27, 2011 15.62 15.62 15.46 15.55 37,922 +0.07(+0.45%)
Sep 26, 2011 15.50 15.61 15.34 15.48 35,832 +0.02(+0.13%)
Sep 23, 2011 15.22 15.46 15.22 15.46 16,783 +0.10(+0.65%)
Sep 22, 2011 15.45 15.61 15.17 15.36 50,117 -0.17(-1.09%)
Sep 21, 2011 15.52 15.55 15.42 15.53 40,539 +0.02(+0.13%)
Sep 20, 2011 15.67 15.71 15.51 15.51 27,235 -0.04(-0.26%)
Sep 19, 2011 15.81 15.84 15.45 15.55 56,705 -0.26(-1.64%)
Sep 16, 2011 15.84 15.90 15.61 15.81 112,982 +0.09(+0.57%)
Sep 15, 2011 15.92 15.92 15.61 15.72 32,196 +0.08(+0.51%)
Sep 14, 2011 15.42 15.64 15.36 15.64 25,879 +0.27(+1.76%)
Sep 13, 2011 15.79 15.79 15.37 15.37 48,145 -0.22(-1.41%)
Sep 12, 2011 15.50 15.74 15.45 15.59 30,186 -0.05(-0.32%)
Sep 09, 2011 15.78 15.80 15.51 15.64 35,208 -0.13(-0.82%)
Sep 08, 2011 15.81 15.87 15.75 15.77 28,451 -0.03(-0.19%)
Sep 07, 2011 15.69 15.85 15.65 15.80 44,793 +0.15(+0.96%)
Sep 06, 2011 15.59 15.74 15.57 15.65 27,657 -0.17(-1.07%)
Sep 02, 2011 15.59 15.89 15.59 15.82 33,612 +0.23(+1.48%)
Sep 01, 2011 15.91 15.94 15.50 15.59 76,056 -0.31(-1.95%)
Aug 31, 2011 15.94 15.95 15.85 15.90 36,616 +0.02(+0.13%)
Aug 30, 2011 15.90 15.94 15.85 15.88 17,815 -0.05(-0.31%)
Aug 29, 2011 16.01 16.06 15.91 15.93 18,794 -0.01(-0.06%)
Aug 26, 2011 15.94 15.99 15.85 15.94 20,588 -0.02(-0.13%)
Aug 25, 2011 16.17 16.20 15.96 15.96 28,628 -0.20(-1.24%)
Aug 24, 2011 16.12 16.19 16.12 16.16 26,918 -0.13(-0.80%)
Aug 23, 2011 15.98 16.29 15.89 16.29 29,985 +0.31(+1.94%)
Aug 22, 2011 15.91 16.11 15.85 15.98 32,871 +0.11(+0.69%)
Aug 19, 2011 15.91 16.07 15.85 15.87 29,056 -0.08(-0.50%)
Aug 18, 2011 16.09 16.17 15.91 15.95 31,823 -0.22(-1.36%)
Aug 17, 2011 16.03 16.21 16.03 16.17 26,529 +0.15(+0.94%)
Aug 16, 2011 16.15 16.22 16.00 16.02 28,803 -0.11(-0.68%)
Aug 15, 2011 15.95 16.22 15.95 16.13 21,970 +0.13(+0.81%)
Aug 12, 2011 15.99 16.21 15.75 16.00 60,102 +0.18(+1.14%)
Aug 11, 2011 15.72 16.05 15.70 15.82 64,026 -0.06(-0.38%)
Aug 10, 2011 15.90 16.13 15.45 15.88 61,728 +0.13(+0.83%)
Aug 09, 2011 15.18 15.99 15.18 15.75 77,187 +0.38(+2.47%)
Aug 08, 2011 15.05 15.58 15.02 15.37 83,580 -0.69(-4.30%)
Aug 05, 2011 16.05 16.10 15.96 16.06 54,530 +0.00(+0.00%)
Aug 04, 2011 16.27 16.27 16.06 16.06 34,953 -0.19(-1.17%)
Aug 03, 2011 16.17 16.25 16.11 16.25 17,566 +0.08(+0.49%)
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.