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

Valeura Energy Inc (TSX: VLE )

4.810 -0.060 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 2024 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 5.550 5.710 5.520 5.530 218,131 +0.03(+0.55%)
Feb 27, 2018 5.500 5.580 5.350 5.500 338,291 +0.03(+0.55%)
Feb 26, 2018 5.750 5.830 5.410 5.470 724,916 -0.23(-4.04%)
Feb 23, 2018 5.710 5.850 5.610 5.700 381,223 -0.10(-1.72%)
Feb 22, 2018 5.500 5.860 5.440 5.800 418,767 +0.37(+6.81%)
Feb 21, 2018 5.890 5.900 5.220 5.430 682,588 -0.54(-9.05%)
Feb 20, 2018 6.190 6.190 5.890 5.970 479,388 -0.33(-5.24%)
Feb 16, 2018 6.300 6.300 6.300 0 -0.34(-5.12%)
Feb 15, 2018 6.230 6.680 5.930 6.640 809,683 +0.59(+9.75%)
Feb 14, 2018 6.550 6.600 6.000 6.050 959,572 -0.47(-7.21%)
Feb 13, 2018 6.450 6.520 746,746 -0.28(-4.12%)
Feb 12, 2018 6.750 6.980 6.680 6.800 610,230 +0.25(+3.82%)
Feb 09, 2018 6.940 6.980 6.450 6.550 1,891,781 -0.30(-4.38%)
Feb 08, 2018 6.200 7.210 6.030 6.850 2,284,606 +0.58(+9.25%)
Feb 07, 2018 7.300 7.890 6.120 6.270 3,730,247 +0.22(+3.64%)
Feb 06, 2018 6.050 6.150 5.700 6.050 2,039,500 -0.13(-2.10%)
Feb 05, 2018 5.800 6.190 5.800 6.180 552,432 +0.40(+6.92%)
Feb 02, 2018 5.890 5.900 5.620 5.780 361,103 -0.06(-1.03%)
Feb 01, 2018 5.940 5.940 5.700 5.840 623,810 +0.01(+0.17%)
Jan 31, 2018 5.380 5.890 5.350 5.830 711,129 +0.55(+10.42%)
Jan 30, 2018 5.350 5.350 5.060 5.280 545,497 -0.08(-1.49%)
Jan 29, 2018 5.100 5.560 4.990 5.360 863,940 +0.38(+7.63%)
Jan 26, 2018 4.900 5.000 4.650 4.980 741,705 +0.18(+3.75%)
Jan 25, 2018 4.560 4.820 4.500 4.800 442,384 +0.26(+5.73%)
Jan 24, 2018 4.200 4.730 4.200 4.540 719,246 +0.38(+9.13%)
Jan 23, 2018 4.100 4.240 4.100 4.160 372,968 +0.11(+2.72%)
Jan 22, 2018 3.830 4.100 3.820 4.050 414,902 +0.29(+7.71%)
Jan 19, 2018 3.630 3.800 3.530 3.760 343,725 +0.11(+3.01%)
Jan 18, 2018 3.840 3.900 3.630 3.650 221,385 -0.07(-1.88%)
Jan 17, 2018 4.000 4.040 3.710 3.720 348,366 -0.24(-6.06%)
Jan 16, 2018 4.290 4.290 3.890 3.960 540,177 -0.27(-6.38%)
Jan 15, 2018 4.010 4.340 3.950 4.230 608,674 +0.39(+10.16%)
Jan 12, 2018 3.860 3.940 3.750 3.840 310,652 +0.09(+2.40%)
Jan 11, 2018 4.060 4.120 3.680 3.750 687,307 -0.28(-6.95%)
Jan 10, 2018 4.160 4.240 4.060 4.030 1,312,220 -0.01(-0.25%)
Jan 09, 2018 3.790 4.150 3.760 4.040 785,441 +0.26(+6.88%)
Jan 08, 2018 3.750 3.900 3.710 3.780 558,326 +0.17(+4.71%)
Jan 05, 2018 3.710 3.850 3.580 3.610 274,770 -0.18(-4.75%)
Jan 04, 2018 3.740 3.880 3.300 3.790 1,342,637 -0.10(-2.57%)
Jan 03, 2018 4.280 4.280 3.750 3.890 928,542 -0.40(-9.32%)
Jan 02, 2018 4.300 4.450 4.230 4.290 414,565 -0.06(-1.38%)
Dec 29, 2017 4.350 4.350 4.350 0 +0.00(+0.00%)
Dec 28, 2017 4.570 5.020 4.350 4.350 1,494,109 -0.48(-9.94%)
Dec 27, 2017 4.100 4.850 4.100 4.830 978,368 +0.80(+19.85%)
Dec 22, 2017 3.520 4.090 3.450 4.030 1,142,369 +0.45(+12.57%)
Dec 21, 2017 3.410 3.600 3.300 3.580 1,091,978 +0.17(+4.99%)
Dec 20, 2017 3.620 3.620 3.330 3.410 1,756,537 -0.10(-2.85%)
Dec 19, 2017 3.220 3.640 3.210 3.510 2,056,173 +0.31(+9.69%)
Dec 18, 2017 3.250 3.280 3.140 3.200 807,023 +0.16(+5.26%)
Dec 15, 2017 3.040 3.190 3.030 3.040 767,867 -0.03(-0.98%)
Dec 14, 2017 3.100 3.130 2.930 3.070 431,565 +0.02(+0.66%)
Dec 13, 2017 3.000 3.150 2.930 3.050 631,172 +0.12(+4.10%)
Dec 12, 2017 3.110 3.190 2.910 2.930 1,177,913 -0.25(-7.86%)
Dec 11, 2017 3.060 3.350 3.060 3.180 3,102,849 +0.43(+15.64%)
Dec 08, 2017 2.700 2.870 2.650 2.750 868,631 +0.02(+0.73%)
Dec 07, 2017 2.950 2.950 2.700 2.730 745,901 -0.17(-5.86%)
Dec 06, 2017 2.750 2.940 2.680 2.900 1,313,576 +0.27(+10.27%)
Dec 05, 2017 2.550 2.930 2.220 2.630 1,781,086 -0.02(-0.75%)
Dec 04, 2017 3.000 3.200 2.640 2.650 3,286,387 -0.17(-6.03%)
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.