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, 2018 20.50 20.55 20.36 20.52 75,704 +0.06(+0.29%)
Feb 27, 2018 20.76 20.81 20.44 20.46 49,746 -0.25(-1.21%)
Feb 26, 2018 20.60 20.91 20.60 20.71 118,523 +0.12(+0.58%)
Feb 23, 2018 20.53 20.67 20.44 20.59 34,668 +0.12(+0.59%)
Feb 22, 2018 20.42 20.47 41,934 +0.04(+0.20%)
Feb 21, 2018 20.66 20.69 20.42 20.43 51,615 -0.13(-0.63%)
Feb 20, 2018 20.89 20.89 20.42 20.56 66,011 +0.03(+0.15%)
Feb 16, 2018 20.53 20.53 20.53 0 +0.13(+0.64%)
Feb 15, 2018 20.24 20.40 20.12 20.40 105,069 +0.17(+0.84%)
Feb 14, 2018 20.53 20.59 20.20 20.23 74,517 -0.32(-1.56%)
Feb 13, 2018 21.01 21.05 20.51 20.55 131,686 -0.50(-2.38%)
Feb 12, 2018 21.24 21.29 21.01 21.05 251,251 -0.39(-1.82%)
Feb 09, 2018 21.17 21.46 21.15 21.44 120,266 +0.21(+0.99%)
Feb 08, 2018 21.54 21.54 21.17 21.23 44,337 -0.21(-0.98%)
Feb 07, 2018 21.48 21.53 21.33 21.44 55,683 -0.01(-0.05%)
Feb 06, 2018 21.35 21.60 21.19 21.45 83,426 -0.09(-0.42%)
Feb 05, 2018 21.80 21.86 21.54 21.54 46,842 -0.31(-1.42%)
Feb 02, 2018 22.06 22.07 21.79 21.85 61,228 -0.28(-1.27%)
Feb 01, 2018 22.36 22.36 22.01 22.13 41,501 -0.24(-1.07%)
Jan 31, 2018 22.11 22.39 22.04 22.37 44,751 +0.22(+0.99%)
Jan 30, 2018 22.51 22.54 22.03 22.15 41,354 -0.39(-1.73%)
Jan 29, 2018 22.50 22.55 22.31 22.54 62,917 +0.05(+0.22%)
Jan 26, 2018 22.59 22.59 22.46 22.49 14,536 -0.06(-0.27%)
Jan 25, 2018 22.59 22.59 22.50 22.55 16,687 +0.04(+0.18%)
Jan 24, 2018 22.22 22.57 22.22 22.51 42,529 +0.28(+1.26%)
Jan 23, 2018 22.11 22.26 22.01 22.23 57,229 +0.21(+0.95%)
Jan 22, 2018 22.18 22.19 21.98 22.02 55,660 -0.17(-0.77%)
Jan 19, 2018 22.27 22.37 22.18 22.19 42,513 -0.18(-0.80%)
Jan 18, 2018 22.36 22.41 22.25 22.37 32,674 +0.02(+0.09%)
Jan 17, 2018 22.37 22.50 22.33 22.35 23,591 +0.01(+0.04%)
Jan 16, 2018 22.49 22.49 22.31 22.34 20,907 +0.04(+0.18%)
Jan 15, 2018 22.15 22.41 22.11 22.30 27,734 +0.17(+0.77%)
Jan 12, 2018 22.06 22.24 22.06 22.13 29,673 +0.11(+0.50%)
Jan 11, 2018 22.23 22.25 22.02 22.02 51,788 -0.25(-1.12%)
Jan 10, 2018 22.27 22.36 22.23 22.27 48,544 -0.07(-0.31%)
Jan 09, 2018 22.32 22.38 22.23 22.34 53,310 +0.01(+0.04%)
Jan 08, 2018 22.31 22.35 22.23 22.33 35,319 -0.01(-0.04%)
Jan 05, 2018 22.35 22.40 22.25 22.34 36,133 +0.00(+0.00%)
Jan 04, 2018 22.63 22.63 22.29 22.34 27,481 -0.17(-0.76%)
Jan 03, 2018 22.57 22.60 22.51 22.51 23,115 +0.02(+0.09%)
Jan 02, 2018 22.84 22.87 22.46 22.49 28,661 -0.22(-0.97%)
Dec 29, 2017 22.71 22.71 22.71 0 +0.13(+0.58%)
Dec 28, 2017 22.51 22.69 22.51 22.58 27,097 -0.24(-1.05%)
Dec 27, 2017 22.74 22.95 22.67 22.82 30,488 +0.11(+0.48%)
Dec 22, 2017 22.76 22.85 22.65 22.71 44,087 -0.05(-0.22%)
Dec 21, 2017 22.90 22.97 22.75 22.76 49,060 -0.15(-0.65%)
Dec 20, 2017 23.04 23.04 22.87 22.91 46,243 -0.10(-0.43%)
Dec 19, 2017 23.05 23.16 22.87 23.01 79,085 +0.00(+0.00%)
Dec 18, 2017 23.08 23.22 23.01 23.01 33,841 -0.07(-0.30%)
Dec 15, 2017 23.02 23.22 23.02 23.08 26,421 +0.01(+0.04%)
Dec 14, 2017 23.09 23.28 22.99 23.07 61,733 -0.02(-0.09%)
Dec 13, 2017 23.11 23.20 22.99 23.09 22,660 -0.02(-0.09%)
Dec 12, 2017 22.96 23.16 22.96 23.11 42,375 +0.06(+0.26%)
Dec 11, 2017 23.03 23.13 22.98 23.05 29,471 -0.03(-0.13%)
Dec 08, 2017 23.10 23.13 22.95 23.08 40,366 -0.06(-0.26%)
Dec 07, 2017 22.98 23.14 22.83 23.14 42,865 +0.23(+1.00%)
Dec 06, 2017 22.91 23.03 22.75 22.91 42,664 +0.04(+0.17%)
Dec 05, 2017 23.20 23.21 22.85 22.87 38,322 -0.31(-1.34%)
Dec 04, 2017 23.10 23.24 23.01 23.18 53,022 +0.13(+0.56%)
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.