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

Valener Inc (TSX: VNR )

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 (%)
Feb 28, 2013 16.30 16.35 16.15 16.27 22,233 +0.03(+0.18%)
Feb 27, 2013 16.28 16.32 16.23 16.24 23,852 -0.04(-0.25%)
Feb 26, 2013 16.17 16.28 16.06 16.28 27,647 +0.22(+1.37%)
Feb 22, 2013 16.17 16.29 16.00 16.06 85,586 -0.17(-1.05%)
Feb 21, 2013 16.30 16.30 16.20 16.23 28,575 -0.06(-0.37%)
Feb 20, 2013 16.32 16.33 16.20 16.29 19,647 -0.01(-0.06%)
Feb 19, 2013 16.16 16.31 16.16 16.30 35,786 +0.03(+0.18%)
Feb 15, 2013 16.27 16.27 16.27 0 +0.09(+0.56%)
Feb 14, 2013 16.30 16.32 16.16 16.18 23,746 -0.11(-0.68%)
Feb 13, 2013 16.32 16.32 16.15 16.29 30,185 +0.14(+0.87%)
Feb 12, 2013 16.32 16.35 16.14 16.15 61,473 -0.25(-1.52%)
Feb 11, 2013 16.27 16.47 16.27 16.40 64,797 +0.13(+0.80%)
Feb 08, 2013 16.16 16.30 16.15 16.27 41,230 +0.02(+0.12%)
Feb 07, 2013 16.15 16.25 16.11 16.25 32,994 +0.03(+0.18%)
Feb 06, 2013 16.12 16.24 16.07 16.22 19,105 +0.12(+0.75%)
Feb 04, 2013 16.01 16.13 16.00 16.10 39,652 +0.00(+0.00%)
Feb 01, 2013 16.03 16.17 15.95 16.10 41,947 +0.01(+0.06%)
Jan 31, 2013 16.06 16.15 16.00 16.09 27,419 +0.09(+0.56%)
Jan 30, 2013 16.24 16.29 15.97 16.00 30,007 -0.20(-1.23%)
Jan 29, 2013 16.18 16.25 16.15 16.20 17,831 -0.07(-0.43%)
Jan 28, 2013 16.09 16.29 15.96 16.27 28,133 +0.18(+1.12%)
Jan 25, 2013 16.03 16.14 15.97 16.09 27,274 +0.10(+0.63%)
Jan 24, 2013 15.99 16.00 15.93 15.99 68,096 +0.03(+0.19%)
Jan 23, 2013 15.98 16.05 15.93 15.96 31,465 -0.01(-0.06%)
Jan 22, 2013 16.06 16.06 15.95 15.97 27,040 -0.07(-0.44%)
Jan 21, 2013 16.00 16.10 15.97 16.04 34,540 +0.12(+0.75%)
Jan 18, 2013 15.97 16.00 15.91 15.92 16,142 +0.01(+0.06%)
Jan 17, 2013 15.95 16.00 15.91 15.91 37,587 -0.06(-0.38%)
Jan 16, 2013 15.97 16.00 15.94 15.97 38,371 +0.07(+0.44%)
Jan 15, 2013 16.00 16.00 15.90 15.90 36,772 -0.10(-0.62%)
Jan 14, 2013 16.02 16.03 15.95 16.00 31,052 +0.00(+0.00%)
Jan 11, 2013 16.02 16.02 15.96 16.00 17,503 -0.02(-0.12%)
Jan 10, 2013 16.09 16.10 15.96 16.02 28,809 -0.06(-0.37%)
Jan 09, 2013 15.95 16.08 15.95 16.08 11,580 +0.15(+0.94%)
Jan 08, 2013 16.05 16.10 15.92 15.93 19,772 -0.12(-0.75%)
Jan 07, 2013 15.99 16.05 15.94 16.05 10,967 +0.06(+0.38%)
Jan 04, 2013 15.93 16.05 15.93 15.99 10,077 +0.07(+0.44%)
Jan 03, 2013 16.05 16.05 15.90 15.92 11,607 -0.13(-0.81%)
Jan 02, 2013 16.05 16.05 15.91 16.05 16,463 +0.06(+0.38%)
Dec 31, 2012 15.99 15.99 15.99 0 -0.02(-0.12%)
Dec 28, 2012 15.88 16.01 15.87 16.01 4,740 +0.13(+0.82%)
Dec 27, 2012 16.06 16.06 15.85 15.88 19,289 -0.19(-1.18%)
Dec 24, 2012 16.07 16.07 16.07 0 -0.20(-1.23%)
Dec 21, 2012 16.10 16.27 16.10 16.27 31,201 +0.07(+0.43%)
Dec 20, 2012 16.20 16.20 16.11 16.20 10,274 -0.01(-0.06%)
Dec 19, 2012 16.01 16.21 15.97 16.21 30,925 +0.19(+1.19%)
Dec 18, 2012 16.10 16.10 15.92 16.02 33,154 -0.08(-0.50%)
Dec 17, 2012 16.04 16.10 16.01 16.10 14,902 +0.07(+0.44%)
Dec 14, 2012 16.10 16.13 16.03 16.03 12,148 +0.00(+0.00%)
Dec 13, 2012 16.11 16.14 15.95 16.03 13,641 -0.05(-0.31%)
Dec 12, 2012 16.09 16.13 15.95 16.08 22,957 +0.03(+0.19%)
Dec 11, 2012 16.03 16.08 15.95 16.05 27,094 +0.08(+0.50%)
Dec 10, 2012 15.96 16.00 15.85 15.97 48,040 -0.03(-0.19%)
Dec 07, 2012 16.00 16.05 15.85 16.00 29,953 +0.05(+0.31%)
Dec 06, 2012 16.02 16.08 15.95 15.95 15,890 -0.10(-0.62%)
Dec 05, 2012 16.07 16.10 15.98 16.05 14,303 +0.04(+0.25%)
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.