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

Valeura Energy Inc (TSX: VLE )

4.920 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 31, 2012 0.9200 0.9200 0.9200 0 +0.00(+0.00%)
Dec 28, 2012 0.8700 0.9400 0.8600 0.9200 74,000 +0.04(+4.55%)
Dec 27, 2012 0.8500 0.8800 0.8500 0.8800 31,000 +0.05(+6.02%)
Dec 24, 2012 0.8300 0.8300 0.8300 0 +0.00(+0.00%)
Dec 21, 2012 0.8200 0.8300 0.8000 0.8300 184,300 +0.00(+0.00%)
Dec 20, 2012 0.8300 0.8500 0.8100 0.8300 986,650 +0.01(+1.22%)
Dec 19, 2012 0.8000 0.8400 0.8000 0.8200 155,795 +0.01(+1.23%)
Dec 18, 2012 0.8500 0.8700 0.8100 0.8100 162,853 -0.09(-10.00%)
Dec 17, 2012 0.8200 0.9000 0.7800 0.9000 111,200 +0.10(+12.50%)
Dec 14, 2012 0.7500 0.8100 0.7500 0.8000 170,750 +0.04(+5.26%)
Dec 13, 2012 0.7600 0.7600 0.7000 0.7600 161,050 -0.01(-1.30%)
Dec 12, 2012 0.8100 0.8100 0.7700 0.7700 99,216 -0.04(-4.94%)
Dec 11, 2012 0.8100 0.8300 0.8000 0.8100 95,359 +0.00(+0.00%)
Dec 10, 2012 0.8200 0.8200 0.8000 0.8100 39,550 -0.02(-2.41%)
Dec 07, 2012 0.8400 0.8500 0.8200 0.8300 33,183 +0.00(+0.00%)
Dec 06, 2012 0.8300 0.8500 0.8000 0.8300 71,809 -0.02(-2.35%)
Dec 05, 2012 0.8800 0.8800 0.8300 0.8500 40,150 -0.02(-2.30%)
Dec 04, 2012 0.8500 0.8700 0.8500 0.8700 58,430 -0.01(-1.14%)
Nov 30, 2012 0.9000 0.9000 0.8800 0.8800 18,800 -0.04(-4.35%)
Nov 29, 2012 0.9100 0.9300 0.9000 0.9200 53,460 +0.01(+1.10%)
Nov 28, 2012 0.9100 0.9100 0.9000 0.9100 11,200 -0.01(-1.09%)
Nov 27, 2012 0.9000 0.9300 0.8900 0.9200 120,950 +0.02(+2.22%)
Nov 26, 2012 0.9200 0.9200 0.8800 0.9000 108,950 -0.01(-1.10%)
Nov 24, 2012 0.8900 0.9200 0.8900 0.9100 42,150 +0.00(+0.00%)
Nov 23, 2012 0.8900 0.9200 0.8900 0.9100 42,150 +0.02(+2.25%)
Nov 22, 2012 0.9000 0.9300 0.8800 0.8900 545,550 -0.01(-1.11%)
Nov 21, 2012 0.9700 0.9700 0.8900 0.9000 155,565 -0.06(-6.25%)
Nov 20, 2012 0.9600 0.9700 0.8800 0.9600 62,500 +0.00(+0.00%)
Nov 19, 2012 0.9700 0.9700 0.9400 0.9600 46,236 -0.02(-2.04%)
Nov 16, 2012 0.9900 0.9900 0.9200 0.9800 75,000 -0.03(-2.97%)
Nov 15, 2012 1.040 1.050 0.9600 1.010 151,400 -0.04(-3.81%)
Nov 14, 2012 1.050 1.050 0.9700 1.050 484,150 +0.00(+0.00%)
Nov 13, 2012 1.070 1.070 1.010 1.050 184,630 -0.05(-4.55%)
Nov 12, 2012 1.130 1.150 1.070 1.100 49,201 -0.05(-4.35%)
Nov 09, 2012 1.230 1.230 1.120 1.150 32,420 -0.07(-5.74%)
Nov 08, 2012 1.220 1.220 1.120 1.220 95,490 +0.00(+0.00%)
Nov 07, 2012 1.120 1.220 1.100 1.220 174,061 +0.10(+8.93%)
Nov 06, 2012 1.170 1.170 1.110 1.120 37,256 -0.04(-3.45%)
Nov 05, 2012 1.120 1.160 1.110 1.160 17,200 +0.01(+0.87%)
Nov 02, 2012 1.100 1.170 1.100 1.150 83,390 +0.02(+1.77%)
Nov 01, 2012 1.010 1.130 1.010 1.130 80,620 +0.13(+13.00%)
Oct 31, 2012 1.040 1.040 0.9900 1.000 156,985 -0.05(-4.76%)
Oct 30, 2012 1.060 1.070 1.040 1.050 48,051 +0.01(+0.96%)
Oct 29, 2012 1.050 1.050 1.010 1.040 58,550 +0.03(+2.97%)
Oct 26, 2012 1.050 1.090 1.000 1.010 47,150 -0.05(-4.72%)
Oct 25, 2012 1.090 1.110 1.060 1.060 880,800 -0.02(-1.85%)
Oct 24, 2012 1.120 1.120 0.9700 1.080 745,800 -0.02(-1.82%)
Oct 23, 2012 1.120 1.150 1.060 1.100 63,249 +0.18(+19.57%)
Oct 19, 2012 0.8900 0.9500 0.8600 0.9200 198,200 +0.02(+2.22%)
Oct 18, 2012 0.9200 0.9400 0.7800 0.9000 226,222 -0.05(-5.26%)
Oct 17, 2012 0.9600 0.9600 0.9300 0.9500 196,300 +0.01(+1.06%)
Oct 16, 2012 0.9900 1.080 0.9100 0.9400 199,445 -0.06(-6.00%)
Oct 15, 2012 1.080 1.080 1.000 1.000 132,936 -0.09(-8.26%)
Oct 12, 2012 1.110 1.110 1.020 1.090 127,450 -0.02(-1.80%)
Oct 11, 2012 1.180 1.180 1.110 1.110 172,750 -0.08(-6.72%)
Oct 10, 2012 1.190 1.200 1.150 1.190 215,150 +0.01(+0.85%)
Oct 09, 2012 1.240 1.240 1.180 1.180 55,670 -0.05(-4.07%)
Oct 05, 2012 1.230 1.230 1.230 0 +0.00(+0.00%)
Oct 04, 2012 1.230 1.230 1.200 1.230 328,200 -0.01(-0.81%)
Oct 03, 2012 1.240 1.240 1.210 1.240 86,700 +0.03(+2.48%)
Oct 02, 2012 1.220 1.230 1.200 1.210 56,867 -0.04(-3.20%)
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.