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

Valeura Energy Inc (TSX: VLE )

5.290 +0.370 (+7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 29, 2018 4.140 4.140 4.140 0 +0.14(+3.50%)
Mar 28, 2018 4.100 4.140 3.810 4.000 704,597 -0.07(-1.72%)
Mar 27, 2018 4.130 4.150 3.930 4.070 535,333 -0.11(-2.63%)
Mar 26, 2018 4.420 4.450 4.110 4.180 522,248 -0.21(-4.78%)
Mar 23, 2018 4.500 4.750 4.340 4.390 593,177 -0.23(-4.98%)
Mar 22, 2018 4.160 4.910 4.050 4.620 1,152,958 +0.45(+10.79%)
Mar 21, 2018 4.560 4.580 4.030 4.170 1,225,125 -0.34(-7.54%)
Mar 20, 2018 4.540 4.570 4.440 4.510 389,285 +0.04(+0.89%)
Mar 19, 2018 4.600 4.600 4.350 4.470 476,393 -0.17(-3.66%)
Mar 16, 2018 4.710 4.710 4.500 4.640 557,681 -0.05(-1.07%)
Mar 15, 2018 4.810 4.980 4.580 4.690 469,886 -0.07(-1.47%)
Mar 14, 2018 4.740 5.060 4.680 4.760 506,262 -0.04(-0.83%)
Mar 13, 2018 5.540 5.540 4.790 4.800 1,193,802 -0.68(-12.41%)
Mar 12, 2018 5.540 5.640 5.470 5.480 204,725 +0.03(+0.55%)
Mar 09, 2018 5.590 5.740 5.410 5.450 637,543 -0.05(-0.91%)
Mar 08, 2018 5.870 5.950 5.440 5.500 859,648 -0.38(-6.46%)
Mar 07, 2018 5.900 5.990 5.790 5.880 544,785 -0.01(-0.17%)
Mar 06, 2018 5.890 6.080 5.850 5.890 907,677 +0.12(+2.08%)
Mar 05, 2018 5.800 5.930 5.430 5.770 1,345,899 +0.03(+0.52%)
Mar 02, 2018 6.000 6.250 5.710 5.740 777,745 -0.18(-3.04%)
Mar 01, 2018 5.640 5.950 5.540 5.920 387,760 +0.39(+7.05%)
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%)
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.