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

Valeura Energy Inc (TSX: VLE )

4.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2019 0.6400 0.6400 0.6400 0 +0.04(+6.67%)
Dec 30, 2019 0.6100 0.6300 0.5800 0.6000 1,057,865 -0.02(-3.23%)
Dec 27, 2019 0.6200 0.6400 0.5900 0.6200 866,747 -0.01(-1.59%)
Dec 24, 2019 0.6300 0.6300 0.6300 0 +0.01(+1.61%)
Dec 23, 2019 0.5800 0.6200 0.5700 0.6200 1,020,597 +0.02(+3.33%)
Dec 20, 2019 0.6400 0.6400 0.5800 0.6000 1,221,135 -0.03(-4.76%)
Dec 19, 2019 0.5800 0.6300 0.5700 0.6300 2,148,529 +0.07(+12.50%)
Dec 18, 2019 0.6500 0.6700 0.5500 0.5600 3,483,166 -0.05(-8.20%)
Dec 17, 2019 0.5200 0.6100 0.5000 0.6100 2,741,425 +0.10(+19.61%)
Dec 16, 2019 0.5200 0.5800 0.4800 0.5100 4,085,580 +0.03(+6.25%)
Dec 13, 2019 0.5400 0.6100 0.4800 0.4800 7,989,839 -0.56(-53.85%)
Dec 12, 2019 0.9700 1.080 0.9400 1.040 463,933 +0.06(+6.12%)
Dec 11, 2019 1.180 1.180 0.9700 0.9800 896,741 -0.11(-10.09%)
Dec 10, 2019 1.170 1.190 1.080 1.090 275,418 -0.08(-6.84%)
Dec 09, 2019 1.250 1.270 1.080 1.170 627,043 -0.08(-6.40%)
Dec 06, 2019 1.250 1.260 1.200 1.250 435,514 +0.03(+2.46%)
Dec 05, 2019 1.200 1.340 1.180 1.220 676,271 +0.01(+0.83%)
Dec 04, 2019 1.190 1.230 1.160 1.210 331,682 -0.02(-1.63%)
Dec 03, 2019 1.190 1.300 1.120 1.230 529,474 +0.06(+5.13%)
Dec 02, 2019 1.280 1.290 1.110 1.170 1,047,462 -0.12(-9.30%)
Nov 29, 2019 1.240 1.420 1.190 1.290 2,450,169 +0.35(+37.23%)
Nov 28, 2019 0.8300 0.9600 0.8000 0.9400 996,682 +0.12(+14.63%)
Nov 27, 2019 0.8400 0.8400 0.8100 0.8200 120,030 -0.02(-2.38%)
Nov 26, 2019 0.8100 0.8400 0.8100 0.8400 264,818 +0.03(+3.70%)
Nov 25, 2019 0.8000 0.8300 0.7800 0.8100 358,576 +0.02(+2.53%)
Nov 22, 2019 0.8000 0.8000 0.7600 0.7900 257,938 -0.01(-1.25%)
Nov 21, 2019 0.7900 0.8200 0.7700 0.8000 178,810 +0.01(+1.27%)
Nov 20, 2019 0.8100 0.8100 0.7800 0.7900 261,261 -0.01(-1.25%)
Nov 19, 2019 0.8000 0.8000 0.7700 0.8000 138,019 +0.01(+1.27%)
Nov 18, 2019 0.8500 0.8600 0.7800 0.7900 305,745 -0.04(-4.82%)
Nov 15, 2019 0.8500 0.9100 0.8200 0.8300 335,018 +0.00(+0.00%)
Nov 14, 2019 0.8600 0.9100 0.8200 0.8300 249,607 -0.02(-2.35%)
Nov 13, 2019 0.9200 0.9500 0.7600 0.8500 840,452 -0.09(-9.57%)
Nov 12, 2019 0.9700 1.030 0.8700 0.9400 687,080 +0.00(+0.00%)
Nov 11, 2019 0.8600 1.090 0.8300 0.9400 1,030,249 +0.11(+13.25%)
Nov 08, 2019 0.8400 0.8500 0.8100 0.8300 129,175 -0.02(-2.35%)
Nov 07, 2019 0.8700 0.8800 0.8100 0.8500 394,432 -0.02(-2.30%)
Nov 06, 2019 0.8600 0.9000 0.8600 0.8700 153,824 -0.02(-2.25%)
Nov 05, 2019 0.8700 0.9300 0.8700 0.8900 73,171 -0.03(-3.26%)
Nov 04, 2019 0.9000 0.9300 0.8600 0.9200 290,714 +0.05(+5.75%)
Nov 01, 2019 0.9200 0.9500 0.8600 0.8700 250,626 -0.01(-1.14%)
Oct 31, 2019 0.9900 0.9900 0.8800 0.8800 306,935 -0.09(-9.28%)
Oct 30, 2019 1.000 1.030 0.9000 0.9700 315,125 +0.05(+5.43%)
Oct 29, 2019 0.7400 1.020 0.7300 0.9200 866,325 +0.16(+21.05%)
Oct 28, 2019 0.8300 0.8300 0.7400 0.7600 473,866 -0.06(-7.32%)
Oct 25, 2019 0.9200 0.9200 0.8000 0.8200 620,493 -0.08(-8.89%)
Oct 24, 2019 0.8600 0.9400 0.8600 0.9000 721,468 +0.06(+7.14%)
Oct 23, 2019 0.9300 0.9400 0.8300 0.8400 1,200,682 -0.08(-8.70%)
Oct 22, 2019 0.9500 1.070 0.9000 0.9200 1,272,236 -0.03(-3.16%)
Oct 21, 2019 1.290 1.290 0.9200 0.9500 3,988,732 -0.72(-43.11%)
Oct 18, 2019 2.000 2.060 1.660 1.670 581,202 -0.28(-14.36%)
Oct 17, 2019 1.900 2.010 1.720 1.950 682,162 +0.13(+7.14%)
Oct 16, 2019 1.980 2.050 1.770 1.820 843,298 -0.27(-12.92%)
Oct 15, 2019 2.260 2.260 2.040 2.090 233,631 -0.16(-7.11%)
Oct 11, 2019 2.250 2.250 2.250 0 +0.06(+2.74%)
Oct 10, 2019 2.290 2.320 2.150 2.190 127,131 -0.04(-1.79%)
Oct 09, 2019 2.370 2.370 2.180 2.230 150,540 -0.06(-2.62%)
Oct 08, 2019 2.360 2.360 2.240 2.290 93,437 -0.03(-1.29%)
Oct 07, 2019 2.450 2.450 2.300 2.320 147,345 -0.10(-4.13%)
Oct 04, 2019 2.400 2.440 2.310 2.420 425,647 +0.16(+7.08%)
Oct 03, 2019 2.340 2.340 2.190 2.260 244,151 -0.07(-3.00%)
Oct 02, 2019 2.330 2.410 2.230 2.330 287,731 -0.05(-2.10%)
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.