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 UNCHANGED
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 29, 2019 2.430 2.590 2.420 2.590 286,758 +0.18(+7.47%)
Mar 28, 2019 2.340 2.420 2.250 2.410 230,781 +0.10(+4.33%)
Mar 27, 2019 2.380 2.420 2.280 2.310 212,872 -0.07(-2.94%)
Mar 26, 2019 2.400 2.420 2.320 2.380 199,421 +0.01(+0.42%)
Mar 25, 2019 2.350 2.450 2.330 2.370 146,739 +0.00(+0.00%)
Mar 22, 2019 2.500 2.500 2.370 2.370 232,151 -0.15(-5.95%)
Mar 21, 2019 2.510 2.530 2.450 2.520 208,684 +0.02(+0.80%)
Mar 20, 2019 2.410 2.530 2.390 2.500 214,947 +0.11(+4.60%)
Mar 19, 2019 2.540 2.540 2.360 2.390 506,111 -0.13(-5.16%)
Mar 18, 2019 2.680 2.680 2.470 2.520 442,668 -0.16(-5.97%)
Mar 15, 2019 2.810 2.830 2.640 2.680 203,896 -0.10(-3.60%)
Mar 14, 2019 2.680 2.940 2.620 2.780 523,592 +0.23(+9.02%)
Mar 13, 2019 2.650 2.700 2.490 2.550 187,066 -0.10(-3.77%)
Mar 12, 2019 2.520 2.710 2.490 2.650 214,550 +0.20(+8.16%)
Mar 11, 2019 2.640 2.750 2.420 2.450 425,141 -0.27(-9.93%)
Mar 08, 2019 2.720 2.770 2.630 2.720 250,137 +0.01(+0.37%)
Mar 07, 2019 2.850 2.860 2.620 2.710 244,109 -0.15(-5.24%)
Mar 06, 2019 2.910 2.940 2.840 2.860 223,261 -0.05(-1.72%)
Mar 05, 2019 2.930 2.950 2.890 2.910 72,100 -0.05(-1.69%)
Mar 04, 2019 2.960 2.970 2.900 2.960 100,758 +0.05(+1.72%)
Mar 01, 2019 2.950 3.010 2.910 2.910 118,570 -0.01(-0.34%)
Feb 28, 2019 2.930 3.050 2.880 2.920 163,286 -0.02(-0.68%)
Feb 27, 2019 2.930 2.950 2.900 2.940 126,880 +0.02(+0.68%)
Feb 26, 2019 2.990 3.050 2.910 2.920 125,934 -0.08(-2.67%)
Feb 25, 2019 2.860 3.000 2.850 3.000 99,480 +0.11(+3.81%)
Feb 22, 2019 2.960 2.980 2.880 2.890 210,363 -0.06(-2.03%)
Feb 21, 2019 3.040 3.050 2.940 2.950 124,012 -0.09(-2.96%)
Feb 20, 2019 2.930 3.060 2.920 3.040 110,885 +0.07(+2.36%)
Feb 19, 2019 3.070 3.120 2.950 2.970 115,343 -0.12(-3.88%)
Feb 15, 2019 3.090 3.090 3.090 0 -0.01(-0.32%)
Feb 14, 2019 3.050 3.180 3.050 3.100 128,641 +0.08(+2.65%)
Feb 13, 2019 3.000 3.130 2.990 3.020 213,166 +0.03(+1.00%)
Feb 12, 2019 2.940 3.040 2.890 2.990 364,279 +0.07(+2.40%)
Feb 11, 2019 2.900 2.950 2.780 2.920 158,164 +0.03(+1.04%)
Feb 08, 2019 3.030 3.030 2.870 2.890 223,258 -0.13(-4.30%)
Feb 07, 2019 3.120 3.170 3.000 3.020 144,223 -0.11(-3.51%)
Feb 06, 2019 3.000 3.160 2.950 3.130 198,015 +0.13(+4.33%)
Feb 05, 2019 2.930 3.020 2.930 3.000 164,468 +0.08(+2.74%)
Feb 04, 2019 2.970 3.030 2.900 2.920 326,867 -0.05(-1.68%)
Feb 01, 2019 3.160 3.250 2.910 2.970 573,810 -0.21(-6.60%)
Jan 31, 2019 3.390 3.390 3.150 3.180 231,422 -0.20(-5.92%)
Jan 30, 2019 3.510 3.510 3.290 3.380 268,128 -0.13(-3.70%)
Jan 29, 2019 3.660 3.660 3.440 3.510 224,822 -0.11(-3.04%)
Jan 28, 2019 3.860 3.880 3.580 3.620 544,899 +0.07(+1.97%)
Jan 25, 2019 3.590 3.600 3.450 3.550 156,478 -0.06(-1.66%)
Jan 24, 2019 3.430 3.690 3.420 3.610 427,100 +0.16(+4.64%)
Jan 23, 2019 3.400 3.450 3.320 3.450 86,998 +0.10(+2.99%)
Jan 22, 2019 3.340 3.450 3.300 3.350 138,233 -0.03(-0.89%)
Jan 21, 2019 3.420 3.420 3.310 3.380 28,272 -0.04(-1.17%)
Jan 18, 2019 3.500 3.550 3.400 3.420 117,167 +0.02(+0.59%)
Jan 17, 2019 3.310 3.480 3.310 3.400 50,631 +0.10(+3.03%)
Jan 16, 2019 3.410 3.480 3.300 3.300 120,024 -0.08(-2.37%)
Jan 15, 2019 3.550 3.550 3.380 3.380 125,824 -0.14(-3.98%)
Jan 14, 2019 3.370 3.560 3.260 3.520 150,323 +0.15(+4.45%)
Jan 11, 2019 3.360 3.460 3.290 3.370 124,329 +0.01(+0.30%)
Jan 10, 2019 3.370 3.490 3.230 3.360 143,265 -0.05(-1.47%)
Jan 09, 2019 3.530 3.650 3.320 3.410 262,820 -0.11(-3.12%)
Jan 08, 2019 3.910 3.940 3.340 3.520 460,718 -0.36(-9.28%)
Jan 07, 2019 3.690 3.990 3.600 3.880 476,353 +0.23(+6.30%)
Jan 04, 2019 3.460 3.740 3.430 3.650 481,091 +0.20(+5.80%)
Jan 03, 2019 3.310 3.540 3.160 3.450 363,250 +0.12(+3.60%)
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.