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

Valener Inc Pref Ser A (TSX: VNR-PR-A )

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 31, 2015 20.00 20.00 20.00 0 +0.28(+1.42%)
Dec 30, 2015 19.54 19.72 19.54 19.72 400 +0.29(+1.49%)
Dec 29, 2015 19.43 19.43 19.43 19.43 100 +0.32(+1.67%)
Dec 24, 2015 19.11 19.11 19.11 0 +0.21(+1.11%)
Dec 23, 2015 18.56 18.90 18.50 18.90 4,500 +0.28(+1.50%)
Dec 22, 2015 19.04 19.04 18.39 18.62 4,545 -0.33(-1.74%)
Dec 21, 2015 19.80 20.12 18.64 18.95 6,560 -0.93(-4.68%)
Dec 18, 2015 19.91 20.32 19.50 19.88 3,700 +0.12(+0.61%)
Dec 17, 2015 20.30 20.30 19.63 19.76 2,704 +0.43(+2.22%)
Dec 16, 2015 19.50 18.90 19.33 3,065 +0.43(+2.28%)
Dec 15, 2015 18.09 19.29 17.86 18.90 10,316 +1.15(+6.48%)
Dec 14, 2015 18.05 18.05 17.75 17.75 4,800 -0.30(-1.66%)
Dec 11, 2015 17.78 18.10 17.75 18.05 6,075 +0.21(+1.18%)
Dec 10, 2015 17.81 18.49 17.81 17.84 5,934 -0.16(-0.89%)
Dec 09, 2015 18.52 18.62 17.84 18.00 8,376 -0.68(-3.64%)
Dec 08, 2015 18.32 18.68 17.99 18.68 5,428 +0.37(+2.02%)
Dec 07, 2015 18.52 19.00 18.31 18.31 8,900 -0.32(-1.72%)
Dec 04, 2015 19.01 19.02 18.51 18.63 7,500 -0.38(-2.00%)
Dec 03, 2015 19.53 19.53 19.01 19.01 3,415 -0.65(-3.31%)
Dec 02, 2015 19.81 19.81 19.66 19.66 2,800 -0.28(-1.40%)
Dec 01, 2015 19.99 19.99 19.94 19.94 500 +0.00(+0.00%)
Nov 30, 2015 19.54 19.95 19.54 19.94 2,600 -0.02(-0.10%)
Nov 27, 2015 19.50 20.00 19.37 19.96 4,100 +0.75(+3.90%)
Nov 26, 2015 19.36 19.59 19.16 19.21 3,100 -0.47(-2.39%)
Nov 25, 2015 19.75 19.84 19.39 19.68 6,375 -0.22(-1.11%)
Nov 24, 2015 20.00 20.00 19.67 19.90 3,300 -0.10(-0.50%)
Nov 23, 2015 20.19 20.20 20.00 20.00 2,600 -0.46(-2.25%)
Nov 20, 2015 20.53 20.53 20.30 20.46 5,100 -0.06(-0.29%)
Nov 19, 2015 20.99 21.00 20.52 20.52 7,350 -0.60(-2.84%)
Nov 18, 2015 22.06 22.28 21.12 21.12 9,600 -1.26(-5.63%)
Nov 17, 2015 21.93 22.56 21.93 22.38 7,439 +0.13(+0.58%)
Nov 16, 2015 22.01 22.27 22.01 22.25 5,500 +0.22(+1.00%)
Nov 13, 2015 22.00 22.05 22.00 22.03 2,600 +0.09(+0.41%)
Nov 12, 2015 21.65 21.94 21.64 21.94 2,200 +0.03(+0.14%)
Nov 11, 2015 21.82 21.92 21.66 21.91 900 +0.02(+0.09%)
Nov 10, 2015 21.50 21.89 21.50 21.89 4,858 +0.22(+1.02%)
Nov 09, 2015 21.66 21.67 21.65 21.67 1,000 -0.54(-2.43%)
Nov 06, 2015 21.30 22.21 21.30 22.21 15,300 +0.88(+4.13%)
Nov 05, 2015 20.45 21.33 20.45 21.33 4,450 +0.72(+3.49%)
Nov 04, 2015 20.60 21.03 20.60 20.61 6,300 +0.00(+0.00%)
Nov 03, 2015 20.25 20.61 20.24 20.61 3,730 +0.35(+1.73%)
Nov 02, 2015 20.66 20.67 20.26 20.26 1,300 -0.32(-1.55%)
Oct 30, 2015 21.13 21.13 20.58 20.58 5,800 -0.40(-1.91%)
Oct 29, 2015 21.19 21.51 20.98 20.98 700 -0.22(-1.04%)
Oct 28, 2015 21.31 21.72 21.20 21.20 2,300 -0.22(-1.03%)
Oct 27, 2015 21.32 21.46 21.31 21.42 4,889 +0.00(+0.00%)
Oct 26, 2015 21.09 21.55 21.09 21.42 2,000 +0.26(+1.23%)
Oct 23, 2015 21.43 21.51 21.01 21.16 5,385 -0.54(-2.49%)
Oct 22, 2015 21.15 21.70 20.96 21.70 11,315 +0.33(+1.54%)
Oct 21, 2015 20.95 21.37 20.88 21.37 3,600 +0.46(+2.20%)
Oct 20, 2015 19.92 20.99 19.92 20.91 4,820 +0.73(+3.62%)
Oct 19, 2015 19.01 20.50 19.01 20.18 6,605 +0.27(+1.36%)
Oct 16, 2015 18.39 19.91 18.34 19.91 9,285 +1.41(+7.62%)
Oct 15, 2015 18.00 18.50 17.91 18.50 5,100 +0.54(+3.01%)
Oct 14, 2015 17.90 18.03 17.90 17.96 3,980 +0.21(+1.18%)
Oct 13, 2015 18.35 18.35 17.75 17.75 20,426 -0.60(-3.27%)
Oct 09, 2015 18.35 18.35 18.35 0 +0.00(+0.00%)
Oct 08, 2015 18.76 18.76 18.35 18.35 4,700 -0.50(-2.65%)
Oct 07, 2015 19.23 19.23 18.30 18.85 8,200 +0.47(+2.56%)
Oct 06, 2015 18.30 18.38 18.30 18.38 5,380 -0.02(-0.11%)
Oct 05, 2015 18.60 18.60 18.30 18.40 5,295 -0.16(-0.86%)
Oct 02, 2015 18.84 18.84 18.30 18.56 3,135 +0.26(+1.42%)
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.