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 (%)
Dec 30, 2016 20.96 20.96 20.96 0 -0.05(-0.24%)
Dec 29, 2016 20.77 21.01 20.77 21.01 38,102 +0.19(+0.91%)
Dec 28, 2016 20.89 20.89 20.57 20.82 43,785 -0.23(-1.09%)
Dec 23, 2016 21.05 21.05 21.05 0 +0.06(+0.29%)
Dec 22, 2016 20.99 21.06 20.89 20.99 30,344 +0.03(+0.14%)
Dec 21, 2016 20.91 21.01 20.88 20.96 31,225 +0.08(+0.38%)
Dec 20, 2016 21.05 21.08 20.85 20.88 39,442 -0.12(-0.57%)
Dec 19, 2016 20.97 21.03 20.88 21.00 66,068 -0.04(-0.19%)
Dec 16, 2016 20.98 21.06 20.90 21.04 84,990 +0.08(+0.38%)
Dec 15, 2016 20.95 21.03 20.79 20.96 39,647 -0.01(-0.05%)
Dec 14, 2016 20.99 21.05 20.91 20.97 336,642 +0.00(+0.00%)
Dec 13, 2016 20.96 21.11 20.96 20.97 37,543 +0.03(+0.14%)
Dec 12, 2016 21.11 21.11 20.89 20.94 39,778 -0.13(-0.62%)
Dec 09, 2016 21.31 21.34 20.94 21.07 58,745 -0.23(-1.08%)
Dec 08, 2016 20.98 21.35 20.90 21.30 59,459 +0.38(+1.82%)
Dec 07, 2016 20.77 21.03 20.75 20.92 52,786 +0.14(+0.67%)
Dec 06, 2016 20.85 21.10 20.70 20.78 47,432 -0.09(-0.43%)
Dec 05, 2016 20.64 20.90 20.53 20.87 46,932 +0.35(+1.71%)
Dec 02, 2016 20.69 20.76 20.40 20.52 34,547 -0.07(-0.34%)
Dec 01, 2016 20.90 20.90 20.37 20.59 41,998 -0.25(-1.20%)
Nov 30, 2016 21.04 21.21 20.53 20.84 106,354 -0.20(-0.95%)
Nov 29, 2016 21.06 21.15 20.85 21.04 29,779 -0.06(-0.28%)
Nov 28, 2016 20.99 21.13 20.83 21.10 52,609 +0.10(+0.48%)
Nov 25, 2016 20.70 21.00 20.62 21.00 66,719 +0.33(+1.60%)
Nov 24, 2016 20.23 20.83 20.20 20.67 56,212 +0.71(+3.56%)
Nov 23, 2016 19.86 20.16 19.86 19.96 34,997 +0.06(+0.30%)
Nov 22, 2016 20.17 20.21 19.85 19.90 65,385 -0.23(-1.14%)
Nov 21, 2016 19.94 20.13 19.83 20.13 43,866 +0.29(+1.46%)
Nov 18, 2016 19.81 19.98 19.74 19.84 29,680 +0.08(+0.40%)
Nov 17, 2016 19.89 20.07 19.60 19.76 59,071 -0.13(-0.65%)
Nov 16, 2016 19.90 19.96 19.82 19.89 36,527 -0.01(-0.05%)
Nov 15, 2016 19.63 19.97 19.63 19.90 64,606 +0.40(+2.05%)
Nov 14, 2016 18.96 19.64 18.85 19.50 81,941 +0.74(+3.94%)
Nov 11, 2016 19.57 19.64 18.76 18.76 153,362 -0.82(-4.19%)
Nov 10, 2016 20.00 20.00 19.50 19.58 129,873 -0.37(-1.85%)
Nov 09, 2016 19.91 20.07 19.80 19.95 87,536 -0.27(-1.34%)
Nov 08, 2016 20.35 20.40 20.03 20.22 89,665 -0.05(-0.25%)
Nov 07, 2016 20.66 20.66 20.18 20.27 38,124 -0.24(-1.17%)
Nov 04, 2016 20.41 20.73 20.32 20.51 30,710 +0.07(+0.34%)
Nov 03, 2016 20.58 20.75 20.36 20.44 59,843 -0.20(-0.97%)
Nov 02, 2016 20.90 21.04 20.61 20.64 60,134 -0.28(-1.34%)
Nov 01, 2016 21.14 21.15 20.85 20.92 50,337 -0.14(-0.66%)
Oct 31, 2016 20.92 21.09 20.83 21.06 47,431 +0.03(+0.14%)
Oct 28, 2016 21.04 21.15 20.80 21.03 64,770 +0.08(+0.38%)
Oct 27, 2016 21.05 21.16 20.90 20.95 38,483 -0.14(-0.66%)
Oct 26, 2016 21.25 21.29 20.99 21.09 41,940 -0.11(-0.52%)
Oct 25, 2016 21.45 21.45 21.12 21.20 74,781 -0.16(-0.75%)
Oct 24, 2016 21.50 21.59 21.33 21.36 29,168 -0.08(-0.37%)
Oct 21, 2016 21.44 21.60 21.40 21.44 36,595 +0.00(+0.00%)
Oct 20, 2016 21.39 21.72 21.39 21.44 37,443 -0.04(-0.19%)
Oct 19, 2016 21.62 21.67 21.24 21.48 47,093 -0.07(-0.32%)
Oct 18, 2016 21.58 21.61 21.40 21.55 55,581 +0.00(+0.00%)
Oct 17, 2016 21.46 21.66 21.46 21.55 30,929 +0.05(+0.23%)
Oct 14, 2016 21.33 21.58 21.23 21.50 36,733 +0.23(+1.08%)
Oct 13, 2016 21.12 21.45 20.98 21.27 69,952 +0.12(+0.57%)
Oct 12, 2016 20.65 21.21 20.65 21.15 65,669 +0.43(+2.08%)
Oct 11, 2016 21.25 21.25 20.64 20.72 54,968 -0.35(-1.66%)
Oct 07, 2016 21.07 21.07 21.07 0 -0.31(-1.45%)
Oct 06, 2016 21.36 21.49 21.25 21.38 43,013 +0.03(+0.14%)
Oct 05, 2016 21.60 21.60 21.30 21.35 101,451 -0.16(-0.74%)
Oct 04, 2016 21.69 21.78 21.50 21.51 45,400 -0.21(-0.97%)
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.