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 30, 2015 17.04 17.05 16.82 16.83 25,822 -0.21(-1.23%)
Oct 29, 2015 16.98 17.05 16.85 17.04 34,690 +0.04(+0.24%)
Oct 28, 2015 16.93 17.00 16.85 17.00 31,494 +0.14(+0.83%)
Oct 27, 2015 16.91 17.00 16.81 16.86 29,439 -0.07(-0.41%)
Oct 26, 2015 16.97 17.00 16.83 16.93 28,536 -0.04(-0.24%)
Oct 23, 2015 16.94 16.98 16.87 16.97 55,302 +0.03(+0.18%)
Oct 22, 2015 16.93 16.95 16.87 16.94 24,413 +0.00(+0.00%)
Oct 21, 2015 16.94 16.95 16.80 16.94 35,262 +0.00(+0.00%)
Oct 20, 2015 16.80 16.98 16.70 16.94 48,054 +0.10(+0.59%)
Oct 19, 2015 16.89 16.97 16.76 16.84 18,803 +0.00(+0.00%)
Oct 16, 2015 16.81 16.90 16.76 16.84 27,290 +0.11(+0.66%)
Oct 15, 2015 16.84 16.85 16.70 16.73 32,975 -0.07(-0.42%)
Oct 14, 2015 16.85 16.87 16.76 16.80 36,888 -0.01(-0.06%)
Oct 13, 2015 16.97 17.00 16.75 16.81 31,457 -0.11(-0.65%)
Oct 09, 2015 16.92 16.92 16.92 0 -0.03(-0.18%)
Oct 08, 2015 16.83 16.97 16.83 16.95 28,929 +0.14(+0.83%)
Oct 07, 2015 16.75 16.82 16.64 16.81 34,078 +0.17(+1.02%)
Oct 06, 2015 16.75 16.77 16.63 16.64 20,340 -0.02(-0.12%)
Oct 05, 2015 16.77 16.80 16.66 16.66 16,928 +0.01(+0.06%)
Oct 02, 2015 16.63 16.66 16.55 16.65 16,010 +0.01(+0.06%)
Oct 01, 2015 16.70 16.70 16.50 16.64 20,016 -0.01(-0.06%)
Sep 30, 2015 16.64 16.70 16.53 16.65 27,675 +0.11(+0.67%)
Sep 29, 2015 16.56 16.76 16.53 16.54 44,809 -0.01(-0.06%)
Sep 28, 2015 16.90 16.90 16.50 16.55 38,463 -0.35(-2.07%)
Sep 25, 2015 16.82 17.00 16.82 16.90 29,988 +0.08(+0.48%)
Sep 24, 2015 17.02 17.02 16.81 16.82 23,224 -0.17(-1.00%)
Sep 23, 2015 17.00 17.06 16.86 16.99 19,228 +0.04(+0.24%)
Sep 22, 2015 16.96 17.07 16.94 16.95 31,508 -0.10(-0.59%)
Sep 21, 2015 17.03 17.17 16.96 17.05 32,575 +0.06(+0.35%)
Sep 18, 2015 16.88 17.04 16.86 16.99 55,842 +0.08(+0.47%)
Sep 17, 2015 16.83 16.98 16.83 16.91 40,194 +0.06(+0.36%)
Sep 16, 2015 16.70 16.95 16.70 16.85 30,295 +0.15(+0.90%)
Sep 15, 2015 16.47 16.70 16.35 16.70 40,237 +0.27(+1.64%)
Sep 14, 2015 16.61 16.64 16.40 16.43 26,350 -0.11(-0.67%)
Sep 11, 2015 16.73 16.73 16.35 16.54 54,599 -0.09(-0.54%)
Sep 10, 2015 16.65 16.85 16.61 16.63 21,215 -0.04(-0.24%)
Sep 09, 2015 16.87 16.95 16.65 16.67 22,613 -0.22(-1.30%)
Sep 08, 2015 16.81 16.95 16.75 16.89 37,428 +0.17(+1.02%)
Sep 04, 2015 16.72 16.72 16.72 0 -0.03(-0.18%)
Sep 03, 2015 16.57 16.79 16.56 16.75 21,820 +0.24(+1.45%)
Sep 02, 2015 16.75 16.75 16.50 16.51 27,493 -0.06(-0.36%)
Sep 01, 2015 16.75 16.75 16.51 16.57 31,556 -0.19(-1.13%)
Aug 31, 2015 16.85 16.87 16.66 16.76 42,444 -0.02(-0.12%)
Aug 28, 2015 16.61 16.89 16.60 16.78 28,281 +0.08(+0.48%)
Aug 27, 2015 16.45 16.82 16.44 16.70 44,023 +0.34(+2.08%)
Aug 26, 2015 16.40 16.41 16.15 16.36 43,090 +0.07(+0.43%)
Aug 25, 2015 16.35 16.49 16.23 16.29 61,479 +0.22(+1.37%)
Aug 24, 2015 16.11 16.47 15.00 16.07 135,227 -0.48(-2.90%)
Aug 21, 2015 16.74 16.83 16.50 16.55 48,905 -0.19(-1.14%)
Aug 20, 2015 16.89 16.90 16.73 16.74 42,761 -0.04(-0.24%)
Aug 19, 2015 16.96 17.00 16.78 16.78 31,301 -0.22(-1.29%)
Aug 18, 2015 16.92 17.00 16.86 17.00 41,063 +0.07(+0.41%)
Aug 17, 2015 16.88 16.93 16.78 16.93 23,726 +0.11(+0.65%)
Aug 14, 2015 16.77 16.87 16.72 16.82 22,242 +0.09(+0.54%)
Aug 13, 2015 16.81 16.95 16.70 16.73 25,193 -0.12(-0.71%)
Aug 12, 2015 16.79 16.99 16.78 16.85 21,165 +0.06(+0.36%)
Aug 11, 2015 16.91 16.91 16.76 16.79 21,017 -0.16(-0.94%)
Aug 10, 2015 16.93 16.95 16.77 16.95 15,078 +0.08(+0.47%)
Aug 07, 2015 16.79 17.00 16.76 16.87 36,334 +0.15(+0.90%)
Aug 06, 2015 16.88 16.94 16.69 16.72 34,692 -0.18(-1.07%)
Aug 05, 2015 16.94 17.04 16.88 16.90 36,638 -0.06(-0.35%)
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.