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, 2018 19.46 19.79 19.31 19.66 60,477 +0.26(+1.34%)
Oct 30, 2018 19.25 19.54 19.21 19.40 62,135 +0.14(+0.73%)
Oct 29, 2018 19.35 19.43 19.15 19.26 67,838 -0.10(-0.52%)
Oct 26, 2018 19.40 19.48 19.25 19.36 40,166 -0.15(-0.77%)
Oct 25, 2018 19.40 19.66 19.40 19.51 64,507 +0.09(+0.46%)
Oct 24, 2018 19.31 19.50 19.22 19.42 72,179 +0.14(+0.73%)
Oct 23, 2018 19.12 19.45 19.06 19.28 62,204 +0.10(+0.52%)
Oct 22, 2018 19.10 19.36 19.09 19.18 104,895 +0.08(+0.42%)
Oct 19, 2018 18.68 19.28 18.68 19.10 84,638 +0.37(+1.98%)
Oct 18, 2018 18.70 18.75 18.58 18.73 43,984 +0.01(+0.05%)
Oct 17, 2018 18.78 18.87 18.64 18.72 64,913 -0.04(-0.21%)
Oct 16, 2018 18.54 18.79 18.50 18.76 71,129 +0.26(+1.41%)
Oct 15, 2018 18.50 18.67 18.39 18.50 57,217 +0.06(+0.33%)
Oct 12, 2018 18.55 18.76 18.27 18.44 161,998 +0.05(+0.27%)
Oct 11, 2018 18.40 18.55 18.16 18.39 149,850 +0.02(+0.11%)
Oct 10, 2018 18.38 18.46 18.16 18.37 100,859 -0.07(-0.38%)
Oct 09, 2018 18.96 18.96 18.10 18.44 197,446 -0.57(-3.00%)
Oct 05, 2018 19.01 19.01 19.01 0 -0.02(-0.11%)
Oct 04, 2018 19.20 19.20 18.91 19.03 82,576 -0.18(-0.94%)
Oct 03, 2018 19.35 19.35 19.13 19.21 90,080 -0.16(-0.83%)
Oct 02, 2018 19.23 19.50 19.22 19.37 97,935 +0.16(+0.83%)
Oct 01, 2018 19.12 19.25 19.10 19.21 64,060 +0.12(+0.63%)
Sep 28, 2018 19.04 19.21 19.00 19.09 64,900 +0.05(+0.26%)
Sep 27, 2018 19.25 19.29 19.01 19.04 124,164 -0.24(-1.24%)
Sep 26, 2018 19.34 19.37 19.26 19.28 83,314 -0.01(-0.05%)
Sep 25, 2018 19.31 19.34 19.26 19.29 61,760 -0.02(-0.10%)
Sep 24, 2018 19.41 19.45 19.22 19.31 107,881 -0.06(-0.31%)
Sep 21, 2018 19.28 19.39 19.23 19.37 73,746 +0.08(+0.41%)
Sep 20, 2018 19.26 19.33 19.21 19.29 84,222 +0.05(+0.26%)
Sep 19, 2018 19.26 19.43 19.21 19.24 85,783 -0.02(-0.10%)
Sep 18, 2018 19.35 19.37 19.22 19.26 143,613 -0.08(-0.41%)
Sep 17, 2018 19.63 19.66 19.30 19.34 85,765 -0.26(-1.33%)
Sep 14, 2018 19.60 19.71 19.49 19.60 45,244 +0.02(+0.10%)
Sep 13, 2018 19.64 19.66 19.50 19.58 43,850 -0.05(-0.25%)
Sep 12, 2018 19.77 19.79 19.50 19.63 73,218 -0.14(-0.71%)
Sep 11, 2018 19.88 19.92 19.76 19.77 73,278 -0.11(-0.55%)
Sep 10, 2018 19.89 19.99 19.85 19.88 55,858 -0.07(-0.35%)
Sep 07, 2018 19.90 19.95 19.80 19.95 46,483 +0.05(+0.25%)
Sep 06, 2018 19.92 20.02 19.88 19.90 46,978 +0.02(+0.10%)
Sep 05, 2018 19.86 19.94 19.77 19.88 59,776 +0.02(+0.10%)
Sep 04, 2018 20.07 20.11 19.75 19.86 93,377 -0.19(-0.95%)
Aug 31, 2018 20.05 20.05 20.05 0 +0.04(+0.20%)
Aug 30, 2018 20.00 20.12 20.00 20.01 43,985 +0.01(+0.05%)
Aug 29, 2018 20.04 20.14 19.99 20.00 78,126 -0.07(-0.35%)
Aug 28, 2018 20.13 20.15 20.00 20.07 71,666 -0.06(-0.30%)
Aug 27, 2018 20.23 20.23 20.04 20.13 52,926 +0.00(+0.00%)
Aug 24, 2018 20.15 20.19 20.10 20.13 39,835 -0.01(-0.05%)
Aug 23, 2018 20.26 20.36 20.10 20.14 38,498 -0.13(-0.64%)
Aug 22, 2018 20.48 20.51 20.27 20.27 69,056 -0.18(-0.88%)
Aug 21, 2018 20.41 20.57 20.41 20.45 65,840 +0.06(+0.29%)
Aug 20, 2018 20.33 20.53 20.33 20.39 57,051 +0.03(+0.15%)
Aug 17, 2018 20.31 20.41 20.26 20.36 59,646 +0.05(+0.25%)
Aug 16, 2018 20.33 20.41 20.27 20.31 54,928 -0.02(-0.10%)
Aug 15, 2018 20.14 20.51 20.03 20.33 113,658 +0.16(+0.79%)
Aug 14, 2018 20.01 20.20 20.01 20.17 59,839 +0.08(+0.40%)
Aug 13, 2018 20.01 20.15 20.00 20.09 81,906 +0.09(+0.45%)
Aug 10, 2018 20.24 20.26 20.00 20.00 181,779 -0.32(-1.57%)
Aug 09, 2018 20.40 20.54 20.27 20.32 91,303 -0.11(-0.54%)
Aug 08, 2018 20.32 20.47 20.31 20.43 37,644 +0.11(+0.54%)
Aug 07, 2018 20.67 20.67 20.29 20.32 103,759 -0.35(-1.69%)
Aug 03, 2018 20.67 20.67 20.67 0 +0.32(+1.57%)
Aug 02, 2018 20.19 20.35 20.16 20.35 93,910 +0.19(+0.94%)
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.