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 (%)
Mar 30, 2012 2.000 2.000 1.970 1.970 24,350 +0.00(+0.00%)
Mar 29, 2012 2.020 2.020 1.950 1.970 243,950 -0.05(-2.48%)
Mar 28, 2012 2.000 2.070 1.980 2.020 57,640 -0.03(-1.46%)
Mar 27, 2012 2.000 2.050 1.950 2.050 71,873 +0.02(+0.99%)
Mar 26, 2012 2.140 2.180 2.030 2.030 39,522 -0.07(-3.33%)
Mar 23, 2012 2.010 2.100 2.000 2.100 274,677 +0.09(+4.48%)
Mar 22, 2012 2.050 2.050 2.010 2.010 2,224 -0.04(-1.95%)
Mar 21, 2012 2.050 2.090 1.950 2.050 186,360 +0.05(+2.50%)
Mar 20, 2012 2.110 2.110 2.000 2.000 449,630 -0.13(-6.10%)
Mar 19, 2012 2.180 2.180 2.110 2.130 303,400 -0.02(-0.93%)
Mar 16, 2012 1.910 2.190 1.910 2.150 445,253 +0.30(+16.22%)
Mar 15, 2012 1.960 1.960 1.830 1.850 416,123 -0.11(-5.61%)
Mar 14, 2012 2.000 2.000 1.910 1.960 77,424 -0.02(-1.01%)
Mar 13, 2012 1.980 2.000 1.930 1.980 53,492 +0.02(+1.02%)
Mar 12, 2012 2.000 2.020 1.940 1.960 121,350 -0.03(-1.51%)
Mar 09, 2012 2.070 2.100 1.980 1.990 160,089 -0.10(-4.78%)
Mar 08, 2012 2.100 2.110 2.030 2.090 117,886 +0.04(+1.95%)
Mar 07, 2012 1.950 2.090 1.950 2.050 48,203 +0.09(+4.59%)
Mar 06, 2012 2.140 2.150 1.920 1.960 131,203 -0.14(-6.67%)
Mar 05, 2012 2.140 2.140 2.100 2.100 27,206 +0.00(+0.00%)
Mar 02, 2012 2.140 2.190 2.100 2.100 69,350 +0.00(+0.00%)
Mar 01, 2012 2.150 2.200 2.080 2.100 903,693 -0.05(-2.33%)
Feb 29, 2012 2.220 2.250 2.150 2.150 46,631 -0.07(-3.15%)
Feb 28, 2012 2.270 2.290 2.220 2.220 80,300 -0.04(-1.77%)
Feb 27, 2012 2.320 2.320 2.240 2.260 188,965 -0.02(-0.88%)
Feb 24, 2012 2.310 2.310 2.260 2.280 20,494 -0.04(-1.72%)
Feb 23, 2012 2.250 2.320 2.220 2.320 156,350 +0.07(+3.11%)
Feb 22, 2012 2.230 2.320 2.220 2.250 355,782 +0.00(+0.00%)
Feb 21, 2012 2.230 2.310 2.210 2.250 192,335 +0.02(+0.90%)
Feb 17, 2012 2.230 2.230 2.230 0 +0.06(+2.76%)
Feb 16, 2012 2.160 2.200 2.160 2.170 658,615 +0.01(+0.46%)
Feb 15, 2012 2.180 2.250 2.150 2.160 957,235 -0.01(-0.46%)
Feb 14, 2012 2.300 2.300 2.150 2.170 382,018 -0.11(-4.82%)
Feb 13, 2012 2.360 2.360 2.250 2.280 233,280 -0.08(-3.39%)
Feb 10, 2012 2.530 2.530 2.290 2.360 75,705 -0.09(-3.67%)
Feb 09, 2012 2.630 2.630 2.450 2.450 72,075 -0.08(-3.16%)
Feb 08, 2012 2.650 2.650 2.530 2.530 64,629 -0.08(-3.07%)
Feb 07, 2012 2.700 2.700 2.500 2.610 128,127 -0.13(-4.74%)
Feb 06, 2012 2.650 2.790 2.650 2.740 257,152 +0.10(+3.79%)
Feb 03, 2012 2.890 2.890 2.640 2.640 328,069 -0.14(-5.04%)
Feb 02, 2012 2.610 2.820 2.610 2.780 175,186 +0.15(+5.70%)
Feb 01, 2012 2.450 2.750 2.450 2.630 636,753 +0.14(+5.62%)
Jan 31, 2012 2.480 2.550 2.470 2.490 68,678 +0.08(+3.32%)
Jan 30, 2012 2.450 2.470 2.360 2.410 217,543 +0.01(+0.42%)
Jan 27, 2012 2.430 2.490 2.370 2.400 161,040 +0.09(+3.90%)
Jan 26, 2012 2.460 2.470 2.300 2.310 131,731 -0.16(-6.48%)
Jan 25, 2012 2.650 2.700 2.330 2.470 187,386 -0.14(-5.36%)
Jan 24, 2012 2.240 2.640 2.240 2.610 251,466 +0.38(+17.04%)
Jan 23, 2012 2.080 2.250 2.080 2.230 57,900 +0.17(+8.25%)
Jan 20, 2012 2.050 2.090 2.050 2.060 31,080 +0.00(+0.00%)
Jan 19, 2012 2.000 2.060 2.000 2.060 16,280 +0.06(+3.00%)
Jan 18, 2012 2.200 2.210 1.950 2.000 1,045,035 -0.15(-6.98%)
Jan 17, 2012 2.140 2.190 2.140 2.150 254,625 +0.00(+0.00%)
Jan 16, 2012 2.040 2.190 2.040 2.150 57,415 +0.14(+6.97%)
Jan 13, 2012 2.190 2.190 1.990 2.010 72,020 -0.18(-8.22%)
Jan 12, 2012 2.300 2.300 2.130 2.190 266,965 -0.11(-4.78%)
Jan 11, 2012 2.100 2.430 2.100 2.300 445,400 +0.24(+11.65%)
Jan 10, 2012 1.840 2.250 1.830 2.060 279,634 +0.27(+15.08%)
Jan 09, 2012 1.670 1.840 1.670 1.790 218,973 +0.17(+10.49%)
Jan 06, 2012 1.620 1.670 1.620 1.620 318,913 +0.01(+0.62%)
Jan 05, 2012 1.650 1.680 1.610 1.610 22,303 -0.04(-2.42%)
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.