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 (%)
Nov 30, 2017 22.80 23.14 22.80 23.11 77,294 +0.35(+1.54%)
Nov 29, 2017 22.75 22.81 22.60 22.76 30,245 +0.11(+0.49%)
Nov 28, 2017 22.57 22.73 22.57 22.65 52,170 +0.09(+0.40%)
Nov 27, 2017 22.49 22.64 22.38 22.56 48,732 +0.07(+0.31%)
Nov 24, 2017 22.25 22.60 22.25 22.49 43,437 +0.14(+0.63%)
Nov 23, 2017 22.32 22.39 22.23 22.35 16,714 +0.08(+0.36%)
Nov 22, 2017 22.28 22.35 22.20 22.27 33,496 +0.05(+0.23%)
Nov 21, 2017 22.08 22.24 22.05 22.22 38,775 +0.14(+0.63%)
Nov 20, 2017 22.00 22.12 21.96 22.08 25,585 +0.04(+0.18%)
Nov 17, 2017 22.00 22.07 21.95 22.04 32,506 +0.05(+0.23%)
Nov 16, 2017 22.09 22.09 21.96 21.99 38,194 +0.03(+0.14%)
Nov 15, 2017 22.05 22.05 21.96 21.96 30,054 -0.09(-0.41%)
Nov 14, 2017 22.06 22.19 22.01 22.05 22,381 +0.02(+0.09%)
Nov 13, 2017 22.23 22.23 22.02 22.03 26,169 -0.12(-0.54%)
Nov 10, 2017 22.14 22.17 22.05 22.15 22,210 +0.05(+0.23%)
Nov 09, 2017 22.16 22.21 22.10 22.10 17,578 -0.12(-0.54%)
Nov 08, 2017 22.14 22.30 22.08 22.22 28,872 +0.03(+0.14%)
Nov 07, 2017 22.22 22.25 22.14 22.19 17,243 +0.05(+0.23%)
Nov 06, 2017 22.15 22.39 22.14 22.14 27,083 +0.00(+0.00%)
Nov 03, 2017 22.12 22.25 22.07 22.14 23,458 +0.04(+0.18%)
Nov 02, 2017 22.11 22.20 22.03 22.10 36,956 -0.05(-0.23%)
Nov 01, 2017 22.18 22.24 22.11 22.15 31,930 +0.00(+0.00%)
Oct 31, 2017 22.14 22.19 22.13 22.15 15,116 -0.04(-0.18%)
Oct 30, 2017 22.15 22.20 22.10 22.19 20,105 +0.02(+0.09%)
Oct 27, 2017 22.17 22.18 22.04 22.17 37,791 +0.06(+0.27%)
Oct 26, 2017 22.15 22.24 22.09 22.11 45,110 -0.04(-0.18%)
Oct 25, 2017 22.17 22.21 22.12 22.15 34,933 -0.02(-0.09%)
Oct 24, 2017 22.20 22.23 22.12 22.17 38,812 -0.04(-0.18%)
Oct 23, 2017 22.19 22.25 22.10 22.21 32,619 +0.01(+0.05%)
Oct 20, 2017 22.15 22.25 22.14 22.20 29,400 +0.00(+0.00%)
Oct 19, 2017 22.21 22.29 22.15 22.20 51,857 -0.05(-0.22%)
Oct 18, 2017 22.27 22.31 22.21 22.25 19,494 -0.02(-0.09%)
Oct 17, 2017 22.34 22.34 22.20 22.27 40,723 -0.02(-0.09%)
Oct 16, 2017 22.26 22.33 22.20 22.29 39,300 +0.09(+0.41%)
Oct 13, 2017 22.25 22.37 22.20 22.20 36,868 -0.04(-0.18%)
Oct 12, 2017 22.23 22.37 22.21 22.24 35,326 +0.01(+0.04%)
Oct 11, 2017 22.23 22.33 22.18 22.23 19,289 +0.03(+0.14%)
Oct 10, 2017 22.15 22.31 22.11 22.20 24,113 +0.05(+0.23%)
Oct 06, 2017 22.12 22.24 22.02 22.15 28,258 +0.04(+0.18%)
Oct 05, 2017 22.00 22.14 22.00 22.11 12,789 +0.12(+0.55%)
Oct 04, 2017 21.95 22.10 21.95 21.99 46,003 +0.02(+0.09%)
Oct 03, 2017 22.09 22.10 21.95 21.97 24,208 -0.11(-0.50%)
Oct 02, 2017 22.10 22.12 21.91 22.08 16,884 +0.02(+0.09%)
Sep 29, 2017 22.10 22.10 21.97 22.06 38,334 -0.03(-0.14%)
Sep 28, 2017 22.01 22.10 21.81 22.09 74,260 -0.02(-0.09%)
Sep 27, 2017 22.15 22.17 22.06 22.11 40,971 -0.01(-0.05%)
Sep 26, 2017 22.23 22.23 22.07 22.12 20,624 +0.04(+0.18%)
Sep 25, 2017 22.00 22.14 22.00 22.08 20,950 +0.14(+0.64%)
Sep 22, 2017 22.20 22.26 21.85 21.94 86,519 -0.32(-1.44%)
Sep 21, 2017 22.29 22.32 22.09 22.26 39,200 +0.13(+0.59%)
Sep 20, 2017 22.31 22.31 22.10 22.13 35,350 -0.02(-0.09%)
Sep 19, 2017 22.08 22.24 22.05 22.15 25,303 +0.12(+0.54%)
Sep 18, 2017 22.34 22.34 22.02 22.03 54,405 -0.10(-0.45%)
Sep 15, 2017 22.41 22.41 22.07 22.13 71,926 -0.26(-1.16%)
Sep 14, 2017 22.18 22.53 22.18 22.39 29,244 +0.22(+0.99%)
Sep 13, 2017 22.58 22.58 22.09 22.17 75,339 -0.39(-1.73%)
Sep 12, 2017 22.70 22.76 22.54 22.56 18,081 -0.11(-0.49%)
Sep 11, 2017 22.79 22.79 22.65 22.67 74,754 -0.12(-0.53%)
Sep 08, 2017 22.74 22.88 22.67 22.79 30,770 +0.09(+0.40%)
Sep 07, 2017 22.70 22.78 22.60 22.70 42,029 +0.03(+0.13%)
Sep 06, 2017 22.79 22.85 22.61 22.67 24,252 -0.09(-0.40%)
Sep 05, 2017 22.83 22.87 22.60 22.76 22,632 -0.06(-0.26%)
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.