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, 2016 0.9500 0.9500 0.9500 0 +0.05(+5.56%)
Dec 29, 2016 0.8600 0.9000 0.8600 0.9000 20,900 +0.02(+2.27%)
Dec 28, 2016 0.8400 0.9000 0.8400 0.8800 73,045 +0.04(+4.76%)
Dec 23, 2016 0.8400 0.8400 0.8400 0 +0.01(+1.20%)
Dec 22, 2016 0.8500 0.8500 0.8200 0.8300 40,700 -0.02(-2.35%)
Dec 21, 2016 0.8400 0.8500 0.8300 0.8500 19,500 +0.02(+2.41%)
Dec 20, 2016 0.8400 0.8400 0.8300 0.8300 27,300 -0.01(-1.19%)
Dec 19, 2016 0.8400 0.8600 0.8400 0.8400 88,840 -0.01(-1.18%)
Dec 16, 2016 0.8500 0.8700 0.8400 0.8500 31,400 +0.01(+1.19%)
Dec 15, 2016 0.8600 0.8600 0.8300 0.8400 31,600 -0.02(-2.33%)
Dec 14, 2016 0.8800 0.8800 0.8500 0.8600 34,500 -0.02(-2.27%)
Dec 13, 2016 0.8600 0.8900 0.8600 0.8800 29,800 +0.03(+3.53%)
Dec 12, 2016 0.8600 0.8800 0.8300 0.8500 66,600 +0.00(+0.00%)
Dec 09, 2016 0.8800 0.8800 0.8500 0.8500 29,700 -0.05(-5.56%)
Dec 08, 2016 0.8800 0.9000 0.8700 0.9000 19,200 +0.03(+3.45%)
Dec 07, 2016 0.8700 0.8800 0.8600 0.8700 21,800 -0.01(-1.14%)
Dec 06, 2016 0.9300 0.9300 0.8750 0.8800 52,930 -0.06(-6.38%)
Dec 05, 2016 0.9200 0.9500 0.9200 0.9400 13,200 -0.01(-1.05%)
Dec 02, 2016 0.9000 0.9500 0.8900 0.9500 14,300 +0.02(+2.15%)
Dec 01, 2016 0.8800 0.9300 0.8800 0.9300 78,573 +0.03(+3.33%)
Nov 30, 2016 0.8700 0.9000 0.8700 0.9000 38,424 +0.05(+5.88%)
Nov 29, 2016 0.8500 0.8600 0.8500 0.8500 14,785 +0.00(+0.00%)
Nov 28, 2016 0.8800 0.8800 0.8500 0.8500 42,030 -0.02(-2.30%)
Nov 25, 2016 0.8800 0.9000 0.8700 0.8700 3,900 -0.03(-3.33%)
Nov 24, 2016 0.9200 0.9200 0.9000 0.9000 15,700 -0.02(-2.17%)
Nov 23, 2016 0.9200 0.9200 0.9000 0.9200 15,900 +0.02(+2.22%)
Nov 22, 2016 0.9100 0.9200 0.9000 0.9000 51,074 -0.02(-2.17%)
Nov 21, 2016 0.9000 0.9200 0.9000 0.9200 28,050 +0.02(+2.22%)
Nov 18, 2016 0.9000 0.9200 0.9000 0.9000 18,530 +0.01(+1.12%)
Nov 17, 2016 0.8800 0.9000 0.8700 0.8900 23,700 +0.00(+0.00%)
Nov 16, 2016 0.9000 0.9000 0.8900 0.8900 23,500 -0.01(-1.11%)
Nov 15, 2016 0.8700 0.9200 0.8700 0.9000 20,800 +0.03(+3.45%)
Nov 14, 2016 0.8500 0.8800 0.8500 0.8700 28,340 +0.00(+0.00%)
Nov 11, 2016 0.8800 0.8800 0.8200 0.8700 59,500 -0.02(-2.25%)
Nov 10, 2016 0.9000 0.9000 0.8700 0.8900 25,100 -0.03(-3.26%)
Nov 09, 2016 0.9100 0.9200 0.9100 0.9200 11,125 +0.02(+2.22%)
Nov 08, 2016 0.9000 0.9400 0.9000 0.9000 4,000 +0.00(+0.00%)
Nov 07, 2016 0.9000 0.9100 0.8700 0.9000 46,094 +0.00(+0.00%)
Nov 04, 2016 0.9400 0.9400 0.9000 0.9000 24,750 -0.03(-3.23%)
Nov 03, 2016 0.9000 0.9400 0.9000 0.9300 47,000 +0.02(+2.20%)
Nov 02, 2016 0.9300 0.9400 0.9100 0.9100 54,450 -0.03(-3.19%)
Nov 01, 2016 0.9800 0.9800 0.9400 0.9400 38,800 -0.06(-6.00%)
Oct 31, 2016 0.9900 1.000 0.9800 1.000 28,495 +0.03(+3.09%)
Oct 28, 2016 0.9800 0.9900 0.9600 0.9700 36,500 -0.02(-2.02%)
Oct 27, 2016 1.010 1.010 0.9900 0.9900 19,500 +0.02(+2.06%)
Oct 26, 2016 1.030 1.030 0.9700 0.9700 51,000 -0.04(-3.96%)
Oct 25, 2016 1.040 1.050 0.9700 1.010 130,950 +0.01(+1.00%)
Oct 24, 2016 1.070 1.070 0.9900 1.000 155,320 -0.04(-3.85%)
Oct 21, 2016 1.070 1.090 1.040 1.040 69,850 -0.01(-0.95%)
Oct 20, 2016 1.050 1.090 1.050 1.050 41,600 +0.00(+0.00%)
Oct 19, 2016 1.040 1.150 1.030 1.050 207,050 +0.00(+0.00%)
Oct 18, 2016 0.9900 1.050 0.9600 1.050 81,531 +0.09(+9.38%)
Oct 17, 2016 1.030 1.030 0.9600 0.9600 32,500 -0.05(-4.95%)
Oct 14, 2016 0.9500 1.100 0.9500 1.010 580,499 +0.09(+9.78%)
Oct 13, 2016 0.9600 0.9600 0.9100 0.9200 19,000 -0.03(-3.16%)
Oct 12, 2016 0.9600 0.9700 0.9500 0.9500 55,000 +0.00(+0.00%)
Oct 11, 2016 0.9500 0.9700 0.9300 0.9500 11,300 +0.02(+2.15%)
Oct 07, 2016 0.9300 0.9300 0.9300 0 +0.05(+5.68%)
Oct 06, 2016 0.8600 0.8900 0.8600 0.8800 42,000 +0.04(+4.76%)
Oct 05, 2016 0.8500 0.8500 0.8300 0.8400 8,500 -0.02(-2.33%)
Oct 04, 2016 0.8300 0.8600 0.8300 0.8600 8,600 +0.03(+3.61%)
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.