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

Valeura Energy Inc (TSX: VLE )

5.290 +0.370 (+7.52%)
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2018 3.870 4.210 3.820 4.060 295,468 +0.27(+7.12%)
Oct 30, 2018 3.740 3.920 3.720 3.790 137,819 +0.02(+0.53%)
Oct 29, 2018 3.880 3.930 3.700 3.770 179,302 -0.06(-1.57%)
Oct 26, 2018 3.850 3.930 3.750 3.830 114,960 -0.07(-1.79%)
Oct 25, 2018 3.750 3.980 3.620 3.900 143,811 +0.16(+4.28%)
Oct 24, 2018 4.060 4.120 3.710 3.740 191,060 -0.27(-6.73%)
Oct 23, 2018 3.970 4.060 3.810 4.010 165,825 +0.01(+0.25%)
Oct 22, 2018 3.890 4.050 3.810 4.000 178,353 +0.11(+2.83%)
Oct 19, 2018 3.940 4.020 3.820 3.890 153,622 -0.03(-0.77%)
Oct 18, 2018 3.880 3.960 3.800 3.920 117,602 +0.03(+0.77%)
Oct 17, 2018 4.040 4.070 3.810 3.890 261,982 -0.13(-3.23%)
Oct 16, 2018 4.130 4.250 3.960 4.020 225,872 -0.12(-2.90%)
Oct 15, 2018 4.110 4.280 3.990 4.140 271,986 +0.06(+1.47%)
Oct 12, 2018 4.390 4.450 4.070 4.080 307,631 -0.28(-6.42%)
Oct 11, 2018 4.470 4.480 4.250 4.360 279,993 -0.18(-3.96%)
Oct 10, 2018 4.600 4.750 4.450 4.540 281,825 -0.12(-2.58%)
Oct 09, 2018 4.390 4.810 4.330 4.660 350,852 +0.28(+6.39%)
Oct 05, 2018 4.380 4.380 4.380 0 -0.05(-1.13%)
Oct 04, 2018 4.250 4.550 4.120 4.430 392,566 +0.19(+4.48%)
Oct 03, 2018 4.280 4.320 4.000 4.240 177,663 +0.02(+0.47%)
Oct 02, 2018 4.230 4.480 4.170 4.220 200,541 -0.05(-1.17%)
Oct 01, 2018 4.240 4.380 4.030 4.270 203,603 +0.09(+2.15%)
Sep 28, 2018 4.570 4.650 4.130 4.180 336,106 -0.38(-8.33%)
Sep 27, 2018 4.470 4.670 4.450 4.560 222,523 +0.08(+1.79%)
Sep 26, 2018 4.200 4.600 4.120 4.480 425,749 +0.39(+9.54%)
Sep 25, 2018 4.270 4.290 3.920 4.090 380,623 -0.06(-1.45%)
Sep 24, 2018 3.610 4.230 3.610 4.150 709,134 +0.57(+15.92%)
Sep 21, 2018 3.460 3.660 3.440 3.580 224,866 +0.08(+2.29%)
Sep 20, 2018 3.460 3.500 3.300 3.500 122,531 +0.08(+2.34%)
Sep 19, 2018 3.110 3.470 3.110 3.420 352,153 +0.29(+9.27%)
Sep 18, 2018 3.040 3.290 3.040 3.130 282,462 +0.11(+3.64%)
Sep 17, 2018 3.360 3.400 2.940 3.020 800,119 -0.56(-15.64%)
Sep 14, 2018 3.490 3.630 3.440 3.580 100,782 +0.09(+2.58%)
Sep 13, 2018 3.540 3.620 3.370 3.490 112,679 -0.07(-1.97%)
Sep 12, 2018 3.730 3.820 3.510 3.560 198,285 -0.20(-5.32%)
Sep 11, 2018 3.680 3.800 3.570 3.760 119,830 +0.07(+1.90%)
Sep 10, 2018 3.350 3.700 3.350 3.690 229,267 +0.38(+11.48%)
Sep 07, 2018 3.460 3.500 3.180 3.310 296,639 -0.16(-4.61%)
Sep 06, 2018 3.730 3.800 3.430 3.470 257,595 -0.22(-5.96%)
Sep 05, 2018 3.890 3.950 3.650 3.690 447,346 -0.15(-3.91%)
Sep 04, 2018 3.460 3.940 3.400 3.840 1,116,048 +0.54(+16.36%)
Aug 31, 2018 3.300 3.300 3.300 0 +0.20(+6.45%)
Aug 30, 2018 3.380 3.380 3.040 3.100 395,421 -0.26(-7.74%)
Aug 29, 2018 3.450 3.450 3.300 3.360 147,253 -0.12(-3.45%)
Aug 28, 2018 3.550 3.580 3.320 3.480 233,402 -0.05(-1.42%)
Aug 27, 2018 3.390 3.580 3.310 3.530 265,457 +0.14(+4.13%)
Aug 24, 2018 3.240 3.390 3.180 3.390 209,418 +0.17(+5.28%)
Aug 23, 2018 3.170 3.220 3.060 3.220 171,972 +0.08(+2.55%)
Aug 22, 2018 3.100 3.180 2.980 3.140 160,907 +0.03(+0.96%)
Aug 21, 2018 3.240 3.250 3.060 3.110 282,729 -0.12(-3.72%)
Aug 20, 2018 2.910 3.230 2.910 3.230 367,476 +0.33(+11.38%)
Aug 17, 2018 2.890 2.950 2.750 2.900 323,908 +0.02(+0.69%)
Aug 16, 2018 2.650 3.160 2.650 2.880 534,316 +0.18(+6.67%)
Aug 15, 2018 3.010 3.070 2.580 2.700 923,861 -0.30(-10.00%)
Aug 14, 2018 3.200 3.320 2.960 3.000 711,512 -0.14(-4.46%)
Aug 13, 2018 3.850 3.850 2.950 3.140 1,690,364 -0.76(-19.49%)
Aug 10, 2018 4.220 4.250 3.900 3.900 397,435 -0.35(-8.24%)
Aug 09, 2018 4.000 4.250 3.930 4.250 633,256 +0.35(+8.97%)
Aug 08, 2018 3.870 3.930 3.750 3.900 225,564 +0.07(+1.83%)
Aug 07, 2018 3.970 3.990 3.820 3.830 65,008 -0.02(-0.52%)
Aug 03, 2018 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 02, 2018 4.000 4.000 3.780 3.850 135,650 -0.13(-3.27%)
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.