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 (%)
Mar 30, 2012 15.40 15.40 15.31 15.37 34,823 -0.01(-0.07%)
Mar 29, 2012 15.40 15.40 15.25 15.38 42,681 -0.03(-0.19%)
Mar 28, 2012 15.34 15.41 15.27 15.41 43,055 -0.09(-0.58%)
Mar 27, 2012 15.41 15.52 15.41 15.50 44,386 +0.04(+0.26%)
Mar 26, 2012 15.48 15.54 15.26 15.46 52,159 +0.12(+0.78%)
Mar 23, 2012 15.25 15.40 15.25 15.34 56,706 +0.14(+0.92%)
Mar 22, 2012 15.40 15.44 15.17 15.20 61,447 -0.19(-1.23%)
Mar 21, 2012 15.54 15.54 15.35 15.39 78,017 -0.11(-0.71%)
Mar 20, 2012 15.53 15.55 15.44 15.50 46,228 +0.00(+0.00%)
Mar 19, 2012 15.55 15.64 15.41 15.50 45,007 -0.03(-0.19%)
Mar 16, 2012 15.59 15.61 15.45 15.53 72,619 -0.06(-0.38%)
Mar 15, 2012 15.65 15.65 15.55 15.59 38,056 -0.03(-0.19%)
Mar 14, 2012 15.75 15.89 15.61 15.62 75,010 -0.16(-1.01%)
Mar 13, 2012 15.88 15.88 15.68 15.78 21,490 -0.10(-0.63%)
Mar 12, 2012 15.98 15.98 15.80 15.88 24,684 -0.05(-0.31%)
Mar 09, 2012 15.82 15.97 15.82 15.93 28,353 +0.11(+0.70%)
Mar 08, 2012 15.72 15.92 15.68 15.82 33,590 +0.13(+0.83%)
Mar 07, 2012 15.80 15.82 15.61 15.69 36,998 -0.07(-0.44%)
Mar 06, 2012 15.78 15.84 15.68 15.76 44,293 +0.03(+0.19%)
Mar 05, 2012 15.96 15.96 15.62 15.73 44,334 -0.16(-1.01%)
Mar 02, 2012 15.90 15.91 15.85 15.89 20,252 +0.04(+0.25%)
Mar 01, 2012 15.92 16.00 15.85 15.85 33,713 -0.01(-0.06%)
Feb 29, 2012 15.90 16.00 15.85 15.86 40,929 -0.01(-0.06%)
Feb 28, 2012 15.98 16.00 15.87 15.87 30,363 -0.10(-0.63%)
Feb 27, 2012 16.00 16.02 15.93 15.97 28,855 -0.03(-0.19%)
Feb 24, 2012 16.07 16.07 15.82 16.00 51,434 -0.01(-0.06%)
Feb 23, 2012 15.99 16.08 15.95 16.01 40,764 +0.00(+0.00%)
Feb 22, 2012 16.15 16.15 16.00 16.01 31,575 -0.16(-0.99%)
Feb 21, 2012 16.17 16.20 16.10 16.17 34,348 -0.02(-0.12%)
Feb 17, 2012 16.19 16.19 16.19 0 +0.19(+1.19%)
Feb 16, 2012 16.14 16.14 15.91 16.00 53,892 -0.15(-0.93%)
Feb 15, 2012 16.14 16.19 16.05 16.15 27,380 +0.03(+0.19%)
Feb 14, 2012 16.21 16.27 16.11 16.12 29,226 -0.08(-0.49%)
Feb 13, 2012 16.19 16.30 16.15 16.20 38,379 +0.03(+0.19%)
Feb 10, 2012 16.10 16.24 16.10 16.17 16,876 +0.02(+0.12%)
Feb 09, 2012 16.15 16.17 16.09 16.15 20,820 +0.07(+0.44%)
Feb 08, 2012 16.08 16.19 16.05 16.08 36,666 -0.05(-0.31%)
Feb 07, 2012 16.17 16.21 16.08 16.13 26,168 +0.04(+0.25%)
Feb 06, 2012 16.07 16.18 16.06 16.09 31,556 -0.07(-0.43%)
Feb 03, 2012 16.24 16.25 16.05 16.16 44,029 -0.09(-0.55%)
Feb 02, 2012 16.31 16.34 16.18 16.25 29,915 -0.04(-0.25%)
Feb 01, 2012 16.31 16.39 16.22 16.29 29,293 -0.02(-0.12%)
Jan 31, 2012 16.30 16.42 16.30 16.31 24,805 +0.01(+0.06%)
Jan 30, 2012 16.38 16.38 16.16 16.30 33,498 -0.05(-0.31%)
Jan 27, 2012 16.36 16.43 16.35 16.35 29,323 -0.10(-0.61%)
Jan 26, 2012 16.40 16.47 16.35 16.45 19,322 +0.03(+0.18%)
Jan 25, 2012 16.39 16.49 16.39 16.42 12,656 +0.01(+0.06%)
Jan 24, 2012 16.43 16.43 16.30 16.41 16,153 +0.03(+0.18%)
Jan 23, 2012 16.26 16.50 16.26 16.38 23,109 +0.04(+0.24%)
Jan 20, 2012 16.27 16.35 16.27 16.34 16,946 +0.02(+0.12%)
Jan 19, 2012 16.35 16.38 16.28 16.32 28,758 +0.00(+0.00%)
Jan 18, 2012 16.28 16.39 16.22 16.32 40,099 +0.10(+0.62%)
Jan 17, 2012 16.29 16.40 16.19 16.22 25,581 -0.05(-0.31%)
Jan 16, 2012 16.37 16.37 16.25 16.27 10,031 -0.01(-0.06%)
Jan 13, 2012 16.43 16.44 16.28 16.28 28,587 -0.16(-0.97%)
Jan 12, 2012 16.42 16.46 16.29 16.44 38,578 +0.13(+0.80%)
Jan 11, 2012 16.25 16.44 16.20 16.31 12,882 +0.05(+0.31%)
Jan 10, 2012 16.34 16.43 16.26 16.26 30,258 -0.08(-0.49%)
Jan 09, 2012 16.18 16.37 16.17 16.34 37,079 +0.17(+1.05%)
Jan 06, 2012 16.08 16.17 16.04 16.17 25,999 +0.09(+0.56%)
Jan 05, 2012 16.23 16.26 16.01 16.08 34,503 -0.16(-0.99%)
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.