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, 2014 15.71 15.75 15.65 15.74 49,796 +0.07(+0.45%)
Feb 27, 2014 15.68 15.71 15.64 15.67 23,166 -0.02(-0.13%)
Feb 26, 2014 15.71 15.71 15.62 15.69 18,014 +0.00(+0.00%)
Feb 25, 2014 15.70 15.74 15.56 15.69 23,620 +0.05(+0.32%)
Feb 24, 2014 15.64 15.72 15.55 15.64 35,193 -0.08(-0.51%)
Feb 21, 2014 15.63 15.72 15.61 15.72 26,621 +0.05(+0.32%)
Feb 20, 2014 15.74 15.74 15.63 15.67 26,709 -0.03(-0.19%)
Feb 19, 2014 15.64 15.77 15.60 15.70 39,149 +0.06(+0.38%)
Feb 18, 2014 15.72 15.75 15.61 15.64 23,325 -0.04(-0.26%)
Feb 14, 2014 15.68 15.68 15.68 0 +0.05(+0.32%)
Feb 13, 2014 15.69 15.74 15.55 15.63 32,638 -0.04(-0.26%)
Feb 12, 2014 15.66 15.79 15.65 15.67 23,047 -0.03(-0.19%)
Feb 11, 2014 15.60 15.75 15.56 15.70 32,579 +0.18(+1.16%)
Feb 10, 2014 15.64 15.65 15.52 15.52 28,299 -0.11(-0.70%)
Feb 07, 2014 15.58 15.64 15.51 15.63 46,087 +0.07(+0.45%)
Feb 06, 2014 15.55 15.64 15.48 15.56 34,517 +0.10(+0.65%)
Feb 05, 2014 15.61 15.65 15.41 15.46 43,304 -0.21(-1.34%)
Feb 04, 2014 15.58 15.68 15.54 15.67 22,737 +0.06(+0.38%)
Feb 03, 2014 15.70 15.70 15.53 15.61 32,707 -0.03(-0.19%)
Jan 31, 2014 15.37 15.64 15.37 15.64 47,242 +0.27(+1.76%)
Jan 30, 2014 15.35 15.39 15.33 15.37 28,766 +0.03(+0.20%)
Jan 29, 2014 15.38 15.39 15.31 15.34 25,619 +0.00(+0.00%)
Jan 28, 2014 15.35 15.39 15.30 15.34 34,196 +0.04(+0.26%)
Jan 27, 2014 15.33 15.35 15.29 15.30 29,832 -0.03(-0.20%)
Jan 24, 2014 15.35 15.36 15.31 15.33 30,863 -0.06(-0.39%)
Jan 23, 2014 15.42 15.44 15.37 15.39 29,254 -0.06(-0.39%)
Jan 22, 2014 15.38 15.49 15.35 15.45 36,284 +0.06(+0.39%)
Jan 21, 2014 15.39 15.51 15.36 15.39 56,163 +0.03(+0.20%)
Jan 20, 2014 15.41 15.41 15.35 15.36 34,842 +0.01(+0.07%)
Jan 17, 2014 15.33 15.35 15.30 15.35 57,078 +0.00(+0.00%)
Jan 16, 2014 15.34 15.39 15.30 15.35 21,827 -0.02(-0.13%)
Jan 15, 2014 15.34 15.39 15.31 15.37 20,453 +0.03(+0.20%)
Jan 14, 2014 15.28 15.40 15.31 15.34 26,761 +0.06(+0.39%)
Jan 13, 2014 15.29 15.37 15.28 15.28 25,610 -0.06(-0.39%)
Jan 10, 2014 15.30 15.36 15.28 15.34 40,031 +0.00(+0.00%)
Jan 09, 2014 15.34 15.34 15.27 15.34 25,158 +0.00(+0.00%)
Jan 08, 2014 15.36 15.37 15.32 15.34 22,290 +0.05(+0.33%)
Jan 07, 2014 15.37 15.38 15.28 15.29 35,419 -0.04(-0.26%)
Jan 06, 2014 15.32 15.41 15.26 15.33 38,929 +0.03(+0.20%)
Jan 03, 2014 15.23 15.37 15.23 15.30 36,188 +0.05(+0.33%)
Jan 02, 2014 15.30 15.30 15.25 15.25 14,720 +0.02(+0.13%)
Dec 31, 2013 15.23 15.23 15.23 0 -0.07(-0.46%)
Dec 30, 2013 15.20 15.30 15.17 15.30 27,062 +0.07(+0.46%)
Dec 27, 2013 15.35 15.35 15.21 15.23 48,793 -0.14(-0.91%)
Dec 24, 2013 15.37 15.37 15.37 0 -0.03(-0.19%)
Dec 23, 2013 15.39 15.42 15.33 15.40 33,908 +0.02(+0.13%)
Dec 20, 2013 15.37 15.38 15.31 15.38 67,730 -0.02(-0.13%)
Dec 19, 2013 15.42 15.47 15.38 15.40 38,332 -0.02(-0.13%)
Dec 18, 2013 15.44 15.48 15.37 15.42 40,640 -0.05(-0.32%)
Dec 17, 2013 15.40 15.50 15.35 15.47 39,293 +0.03(+0.19%)
Dec 16, 2013 15.33 15.44 15.30 15.44 29,860 +0.09(+0.59%)
Dec 13, 2013 15.32 15.40 15.27 15.35 27,025 -0.04(-0.26%)
Dec 12, 2013 15.31 15.42 15.27 15.39 42,573 +0.08(+0.52%)
Dec 11, 2013 15.47 15.47 15.31 15.31 36,322 -0.08(-0.52%)
Dec 10, 2013 15.49 15.49 15.39 15.39 26,088 -0.05(-0.32%)
Dec 09, 2013 15.47 15.50 15.42 15.44 28,107 -0.01(-0.06%)
Dec 06, 2013 15.47 15.50 15.38 15.45 22,765 +0.02(+0.13%)
Dec 05, 2013 15.38 15.50 15.35 15.43 37,589 +0.02(+0.13%)
Dec 04, 2013 15.48 15.54 15.36 15.41 30,497 -0.04(-0.26%)
Dec 03, 2013 15.40 15.49 15.33 15.45 41,468 +0.05(+0.32%)
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.