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 (%)
Dec 30, 2011 1.480 1.540 1.480 1.540 4,300 +0.04(+2.67%)
Dec 29, 2011 1.520 1.520 1.460 1.500 5,650 +0.00(+0.00%)
Dec 28, 2011 1.500 1.500 1.470 1.500 56,700 -0.02(-1.32%)
Dec 23, 2011 1.340 1.520 1.520 1.520 251,645 +0.23(+17.83%)
Dec 21, 2011 1.280 1.330 1.210 1.290 129,950 +0.00(+0.00%)
Dec 20, 2011 1.300 1.360 1.270 1.290 234,122 +0.08(+6.61%)
Dec 19, 2011 1.350 1.350 1.210 1.210 310,108 -0.17(-12.32%)
Dec 16, 2011 1.350 1.440 1.350 1.380 118,305 +0.03(+2.22%)
Dec 15, 2011 1.440 1.440 1.260 1.350 131,690 -0.10(-6.90%)
Dec 14, 2011 1.420 1.490 1.370 1.450 77,525 +0.03(+2.11%)
Dec 13, 2011 1.480 1.520 1.420 1.420 63,880 -0.12(-7.79%)
Dec 12, 2011 1.570 1.570 1.440 1.540 82,091 -0.01(-0.65%)
Dec 09, 2011 1.580 1.600 1.500 1.550 51,157 -0.14(-8.28%)
Dec 08, 2011 1.630 1.690 1.560 1.690 64,731 -0.03(-1.74%)
Dec 07, 2011 1.680 1.730 1.630 1.720 33,620 +0.00(+0.00%)
Dec 06, 2011 1.700 1.720 1.570 1.720 46,800 +0.00(+0.00%)
Dec 05, 2011 1.600 1.740 1.490 1.720 89,450 +0.14(+8.86%)
Dec 02, 2011 1.520 1.580 1.460 1.580 26,240 +0.13(+8.97%)
Dec 01, 2011 1.530 1.530 1.430 1.450 105,970 -0.13(-8.23%)
Nov 30, 2011 1.570 1.600 1.510 1.580 29,684 -0.02(-1.25%)
Nov 29, 2011 1.550 1.600 1.490 1.600 34,090 +0.04(+2.56%)
Nov 28, 2011 1.640 1.650 1.500 1.560 28,510 -0.05(-3.11%)
Nov 25, 2011 1.620 1.650 1.540 1.610 95,700 -0.04(-2.42%)
Nov 24, 2011 1.650 1.680 1.560 1.650 46,936 +0.06(+3.77%)
Nov 23, 2011 1.630 1.690 1.550 1.590 69,905 -0.04(-2.45%)
Nov 22, 2011 1.620 1.630 1.590 1.630 4,700 -0.01(-0.61%)
Nov 21, 2011 1.680 1.680 1.590 1.640 36,600 -0.07(-4.09%)
Nov 18, 2011 1.650 1.710 1.610 1.710 50,850 +0.07(+4.27%)
Nov 17, 2011 1.700 1.700 1.610 1.640 23,560 -0.09(-5.20%)
Nov 16, 2011 1.680 1.730 1.630 1.730 46,487 +0.05(+2.98%)
Nov 15, 2011 1.710 1.740 1.640 1.680 20,150 -0.02(-1.18%)
Nov 14, 2011 1.800 1.800 1.600 1.700 51,190 -0.08(-4.49%)
Nov 11, 2011 1.690 1.780 1.570 1.780 31,360 +0.08(+4.71%)
Nov 10, 2011 1.570 1.700 1.570 1.700 28,300 +0.19(+12.58%)
Nov 09, 2011 1.660 1.720 1.510 1.510 129,813 -0.15(-9.04%)
Nov 08, 2011 1.760 1.760 1.660 1.660 37,375 -0.09(-5.14%)
Nov 07, 2011 1.700 1.750 1.680 1.750 26,050 -0.01(-0.57%)
Nov 04, 2011 1.770 1.770 1.680 1.760 79,298 +0.01(+0.57%)
Nov 03, 2011 1.720 1.750 1.700 1.750 49,581 -0.02(-1.13%)
Nov 02, 2011 1.720 1.790 1.720 1.770 1,835 -0.03(-1.67%)
Nov 01, 2011 1.660 1.800 1.610 1.800 55,430 +0.05(+2.86%)
Oct 31, 2011 1.770 1.770 1.670 1.750 39,134 -0.05(-2.78%)
Oct 28, 2011 1.800 1.800 1.720 1.800 86,250 +0.02(+1.12%)
Oct 27, 2011 1.650 1.940 1.650 1.780 297,018 +0.10(+5.95%)
Oct 26, 2011 1.740 1.740 1.600 1.680 29,856 -0.06(-3.45%)
Oct 25, 2011 1.700 1.740 1.670 1.740 58,600 +0.08(+4.82%)
Oct 24, 2011 1.670 1.740 1.650 1.660 138,995 -0.04(-2.35%)
Oct 21, 2011 1.680 1.740 1.600 1.700 60,260 +0.02(+1.19%)
Oct 20, 2011 1.700 1.720 1.650 1.680 44,452 -0.02(-1.18%)
Oct 19, 2011 1.720 1.750 1.650 1.700 17,000 -0.02(-1.16%)
Oct 18, 2011 1.710 1.720 1.650 1.720 14,490 +0.05(+2.99%)
Oct 17, 2011 1.650 1.670 1.650 1.670 12,500 +0.01(+0.60%)
Oct 14, 2011 1.720 1.750 1.660 1.660 60,850 +0.00(+0.00%)
Oct 13, 2011 1.730 1.730 1.660 1.660 88,850 -0.07(-4.05%)
Oct 12, 2011 1.730 1.850 1.730 1.730 45,700 +0.04(+2.37%)
Oct 11, 2011 1.680 1.690 1.600 1.690 44,940 +0.13(+8.33%)
Oct 07, 2011 1.490 1.650 1.450 1.560 632,523 +0.07(+4.70%)
Oct 06, 2011 1.430 1.490 1.430 1.490 121,502 +0.08(+5.67%)
Oct 05, 2011 1.500 1.500 1.410 1.410 41,582 +0.06(+4.44%)
Oct 04, 2011 1.390 1.390 1.200 1.350 78,320 -0.07(-4.93%)
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.