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 29, 2017 25.02 25.02 25.02 0 +0.06(+0.24%)
Dec 28, 2017 25.06 25.06 24.96 24.96 400 +0.14(+0.56%)
Dec 27, 2017 24.81 24.82 24.81 24.82 1,100 +0.07(+0.28%)
Dec 22, 2017 24.75 24.75 24.74 24.75 2,500 +0.15(+0.61%)
Dec 21, 2017 24.60 24.60 24.60 24.60 1,100 +0.00(+0.00%)
Dec 20, 2017 24.65 24.69 24.60 24.60 2,475 -0.05(-0.20%)
Dec 19, 2017 24.50 24.65 24.50 24.65 1,200 +0.16(+0.65%)
Dec 18, 2017 24.44 24.49 24.44 24.49 3,500 +0.04(+0.16%)
Dec 15, 2017 24.42 24.45 24.41 24.45 9,000 +0.15(+0.62%)
Dec 14, 2017 24.30 24.30 24.30 24.30 3,500 -0.10(-0.41%)
Dec 13, 2017 24.40 24.40 24.39 24.40 2,200 +0.04(+0.16%)
Dec 12, 2017 24.40 24.40 24.36 24.36 5,800 -0.04(-0.16%)
Dec 11, 2017 24.40 24.40 24.40 24.40 825 +0.12(+0.49%)
Dec 08, 2017 24.50 24.50 24.30 24.28 3,165 -0.08(-0.33%)
Dec 07, 2017 24.37 24.40 24.36 24.36 2,400 -0.04(-0.16%)
Dec 06, 2017 24.46 24.48 24.40 24.40 2,738 -0.13(-0.53%)
Dec 05, 2017 24.45 24.53 24.45 24.53 715 +0.03(+0.12%)
Dec 04, 2017 24.54 24.55 24.50 24.50 2,400 -0.17(-0.69%)
Dec 01, 2017 24.67 24.67 24.67 24.67 100 +0.02(+0.08%)
Nov 30, 2017 24.73 24.77 24.55 24.65 3,700 -0.08(-0.32%)
Nov 29, 2017 24.62 24.73 24.61 24.73 400 +0.13(+0.53%)
Nov 28, 2017 24.50 24.63 24.50 24.60 1,421 +0.07(+0.29%)
Nov 27, 2017 24.43 24.53 24.40 24.53 1,400 +0.18(+0.74%)
Nov 24, 2017 24.34 24.40 24.34 24.35 2,200 +0.00(+0.00%)
Nov 23, 2017 24.39 24.40 24.30 24.35 4,000 +0.00(+0.00%)
Nov 22, 2017 24.39 24.39 24.25 24.35 2,400 +0.10(+0.41%)
Nov 21, 2017 24.20 24.36 24.20 24.25 9,790 +0.05(+0.21%)
Nov 20, 2017 24.05 24.20 24.05 24.20 2,540 +0.15(+0.62%)
Nov 17, 2017 23.92 24.05 23.80 24.05 21,300 +0.13(+0.54%)
Nov 16, 2017 23.86 23.92 23.85 23.92 2,300 +0.15(+0.63%)
Nov 15, 2017 23.91 23.91 23.75 23.77 1,260 -0.10(-0.42%)
Nov 14, 2017 23.80 23.87 23.75 23.87 2,700 +0.04(+0.17%)
Nov 13, 2017 23.79 23.83 23.79 23.83 1,675 +0.09(+0.38%)
Nov 10, 2017 23.77 23.77 23.73 23.74 600 +0.09(+0.38%)
Nov 09, 2017 23.57 23.65 23.57 23.65 1,900 +0.09(+0.38%)
Nov 08, 2017 23.51 23.56 23.51 23.56 800 +0.01(+0.04%)
Nov 07, 2017 23.43 23.55 23.43 23.55 1,500 +0.12(+0.51%)
Nov 03, 2017 23.43 23.43 23.43 80 -0.13(-0.55%)
Nov 02, 2017 23.51 23.60 23.49 23.56 4,450 +0.17(+0.73%)
Nov 01, 2017 23.39 23.39 23.39 23.39 100 -0.10(-0.43%)
Oct 31, 2017 23.40 23.49 23.40 23.49 300 +0.24(+1.03%)
Oct 30, 2017 23.25 23.25 23.25 23.25 350 +0.00(+0.00%)
Oct 27, 2017 23.24 23.25 23.24 23.25 500 +0.10(+0.43%)
Oct 26, 2017 23.08 23.15 23.08 23.15 2,300 +0.07(+0.30%)
Oct 25, 2017 23.10 23.11 23.08 23.08 1,900 +0.00(+0.00%)
Oct 24, 2017 23.08 23.08 23.08 23.08 300 -0.02(-0.09%)
Oct 23, 2017 23.11 23.11 23.10 23.10 300 -0.03(-0.13%)
Oct 20, 2017 23.17 23.17 23.06 23.13 1,392 -0.06(-0.26%)
Oct 19, 2017 23.01 23.19 23.00 23.19 1,100 +0.11(+0.48%)
Oct 18, 2017 23.00 23.08 23.00 23.08 1,115 +0.05(+0.22%)
Oct 17, 2017 23.10 23.10 23.03 23.03 1,700 +0.03(+0.13%)
Oct 16, 2017 22.94 23.01 22.94 23.00 1,900 -0.10(-0.43%)
Oct 13, 2017 23.10 23.11 23.00 23.10 5,200 -0.15(-0.65%)
Oct 12, 2017 22.99 23.25 22.98 23.25 5,900 -0.01(-0.04%)
Oct 11, 2017 23.17 23.26 23.10 23.26 10,700 +0.09(+0.39%)
Oct 10, 2017 23.06 23.17 22.92 23.17 6,210 +0.03(+0.13%)
Oct 06, 2017 23.12 23.15 22.97 23.14 7,440 -0.18(-0.77%)
Oct 05, 2017 23.26 23.32 23.02 23.32 17,675 -0.08(-0.34%)
Oct 04, 2017 23.40 23.40 23.40 23.40 100 +0.01(+0.04%)
Oct 03, 2017 23.01 23.39 23.01 23.39 13,225 +0.14(+0.60%)
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.