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

Valeura Energy Inc (TSX: VLE )

5.340 +0.420 (+8.54%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Apr 30, 2012 1.840 1.870 1.830 1.870 59,400 +0.02(+1.08%)
Apr 27, 2012 1.810 1.850 1.770 1.850 47,900 +0.02(+1.09%)
Apr 26, 2012 1.840 1.850 1.830 1.830 233,924 +0.03(+1.67%)
Apr 25, 2012 1.820 1.820 1.780 1.800 15,150 -0.02(-1.10%)
Apr 24, 2012 1.820 1.870 1.800 1.820 53,970 -0.04(-2.15%)
Apr 23, 2012 1.910 1.920 1.850 1.860 17,050 -0.04(-2.11%)
Apr 20, 2012 1.890 1.970 1.880 1.900 119,600 +0.04(+2.15%)
Apr 19, 2012 1.860 1.890 1.800 1.860 62,115 +0.01(+0.54%)
Apr 18, 2012 1.830 1.880 1.830 1.850 205,550 -0.01(-0.54%)
Apr 17, 2012 1.850 1.870 1.810 1.860 4,900 +0.01(+0.54%)
Apr 16, 2012 1.850 1.850 1.810 1.850 17,535 -0.02(-1.07%)
Apr 13, 2012 1.910 1.910 1.860 1.870 7,041 -0.01(-0.53%)
Apr 12, 2012 1.790 1.920 1.790 1.880 33,108 +0.12(+6.82%)
Apr 11, 2012 1.720 1.760 1.720 1.760 33,090 +0.06(+3.53%)
Apr 10, 2012 1.760 1.770 1.620 1.700 99,545 -0.10(-5.56%)
Apr 09, 2012 1.950 1.950 1.680 1.800 144,440 -0.10(-5.26%)
Apr 05, 2012 2.000 2.000 1.830 1.900 32,885 -0.10(-5.00%)
Apr 04, 2012 2.030 2.030 1.960 2.000 48,152 +0.01(+0.50%)
Apr 03, 2012 2.060 2.060 1.980 1.990 20,925 +0.00(+0.00%)
Apr 02, 2012 2.000 2.010 1.990 1.990 81,034 +0.02(+1.02%)
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%)
Jan 04, 2012 1.610 1.650 1.540 1.650 71,225 +0.11(+7.14%)
Dec 30, 2011 1.480 1.540 1.480 1.540 4,300 +0.04(+2.67%)
Dec 29, 2011 1.520 1.520 1.460 1.500 5,650 +0.00(+0.00%)
Dec 28, 2011 1.500 1.500 1.470 1.500 56,700 -0.02(-1.32%)
Dec 23, 2011 1.340 1.520 1.520 1.520 251,645 +0.23(+17.83%)
Dec 21, 2011 1.280 1.330 1.210 1.290 129,950 +0.00(+0.00%)
Dec 20, 2011 1.300 1.360 1.270 1.290 234,122 +0.08(+6.61%)
Dec 19, 2011 1.350 1.350 1.210 1.210 310,108 -0.17(-12.32%)
Dec 16, 2011 1.350 1.440 1.350 1.380 118,305 +0.03(+2.22%)
Dec 15, 2011 1.440 1.440 1.260 1.350 131,690 -0.10(-6.90%)
Dec 14, 2011 1.420 1.490 1.370 1.450 77,525 +0.03(+2.11%)
Dec 13, 2011 1.480 1.520 1.420 1.420 63,880 -0.12(-7.79%)
Dec 12, 2011 1.570 1.570 1.440 1.540 82,091 -0.01(-0.65%)
Dec 09, 2011 1.580 1.600 1.500 1.550 51,157 -0.14(-8.28%)
Dec 08, 2011 1.630 1.690 1.560 1.690 64,731 -0.03(-1.74%)
Dec 07, 2011 1.680 1.730 1.630 1.720 33,620 +0.00(+0.00%)
Dec 06, 2011 1.700 1.720 1.570 1.720 46,800 +0.00(+0.00%)
Dec 05, 2011 1.600 1.740 1.490 1.720 89,450 +0.14(+8.86%)
Dec 02, 2011 1.520 1.580 1.460 1.580 26,240 +0.13(+8.97%)
Dec 01, 2011 1.530 1.530 1.430 1.450 105,970 -0.13(-8.23%)
Nov 30, 2011 1.570 1.600 1.510 1.580 29,684 -0.02(-1.25%)
Nov 29, 2011 1.550 1.600 1.490 1.600 34,090 +0.04(+2.56%)
Nov 28, 2011 1.640 1.650 1.500 1.560 28,510 -0.05(-3.11%)
Nov 25, 2011 1.620 1.650 1.540 1.610 95,700 -0.04(-2.42%)
Nov 24, 2011 1.650 1.680 1.560 1.650 46,936 +0.06(+3.77%)
Nov 23, 2011 1.630 1.690 1.550 1.590 69,905 -0.04(-2.45%)
Nov 22, 2011 1.620 1.630 1.590 1.630 4,700 -0.01(-0.61%)
Nov 21, 2011 1.680 1.680 1.590 1.640 36,600 -0.07(-4.09%)
Nov 18, 2011 1.650 1.710 1.610 1.710 50,850 +0.07(+4.27%)
Nov 17, 2011 1.700 1.700 1.610 1.640 23,560 -0.09(-5.20%)
Nov 16, 2011 1.680 1.730 1.630 1.730 46,487 +0.05(+2.98%)
Nov 15, 2011 1.710 1.740 1.640 1.680 20,150 -0.02(-1.18%)
Nov 14, 2011 1.800 1.800 1.600 1.700 51,190 -0.08(-4.49%)
Nov 11, 2011 1.690 1.780 1.570 1.780 31,360 +0.08(+4.71%)
Nov 10, 2011 1.570 1.700 1.570 1.700 28,300 +0.19(+12.58%)
Nov 09, 2011 1.660 1.720 1.510 1.510 129,813 -0.15(-9.04%)
Nov 08, 2011 1.760 1.760 1.660 1.660 37,375 -0.09(-5.14%)
Nov 07, 2011 1.700 1.750 1.680 1.750 26,050 -0.01(-0.57%)
Nov 04, 2011 1.770 1.770 1.680 1.760 79,298 +0.01(+0.57%)
Nov 03, 2011 1.720 1.750 1.700 1.750 49,581 -0.02(-1.13%)
Nov 02, 2011 1.720 1.790 1.720 1.770 1,835 -0.03(-1.67%)
Nov 01, 2011 1.660 1.800 1.610 1.800 55,430 +0.05(+2.86%)
Oct 31, 2011 1.770 1.770 1.670 1.750 39,134 -0.05(-2.78%)
Oct 28, 2011 1.800 1.800 1.720 1.800 86,250 +0.02(+1.12%)
Oct 27, 2011 1.650 1.940 1.650 1.780 297,018 +0.10(+5.95%)
Oct 26, 2011 1.740 1.740 1.600 1.680 29,856 -0.06(-3.45%)
Oct 25, 2011 1.700 1.740 1.670 1.740 58,600 +0.08(+4.82%)
Oct 24, 2011 1.670 1.740 1.650 1.660 138,995 -0.04(-2.35%)
Oct 21, 2011 1.680 1.740 1.600 1.700 60,260 +0.02(+1.19%)
Oct 20, 2011 1.700 1.720 1.650 1.680 44,452 -0.02(-1.18%)
Oct 19, 2011 1.720 1.750 1.650 1.700 17,000 -0.02(-1.16%)
Oct 18, 2011 1.710 1.720 1.650 1.720 14,490 +0.05(+2.99%)
Oct 17, 2011 1.650 1.670 1.650 1.670 12,500 +0.01(+0.60%)
Oct 14, 2011 1.720 1.750 1.660 1.660 60,850 +0.00(+0.00%)
Oct 13, 2011 1.730 1.730 1.660 1.660 88,850 -0.07(-4.05%)
Oct 12, 2011 1.730 1.850 1.730 1.730 45,700 +0.04(+2.37%)
Oct 11, 2011 1.680 1.690 1.600 1.690 44,940 +0.13(+8.33%)
Oct 07, 2011 1.490 1.650 1.450 1.560 632,523 +0.07(+4.70%)
Oct 06, 2011 1.430 1.490 1.430 1.490 121,502 +0.08(+5.67%)
Oct 05, 2011 1.500 1.500 1.410 1.410 41,582 +0.06(+4.44%)
Oct 04, 2011 1.390 1.390 1.200 1.350 78,320 -0.07(-4.93%)
Oct 03, 2011 1.610 1.610 1.400 1.420 46,354 -0.18(-11.25%)
Sep 30, 2011 1.660 1.660 1.600 1.600 11,525 -0.05(-3.03%)
Sep 29, 2011 1.620 1.680 1.600 1.650 29,757 +0.00(+0.00%)
Sep 28, 2011 1.820 1.820 1.610 1.650 36,591 -0.17(-9.34%)
Sep 27, 2011 1.810 1.950 1.800 1.820 43,650 +0.02(+1.11%)
Sep 26, 2011 1.900 1.990 1.800 1.800 45,090 -0.01(-0.55%)
Sep 23, 2011 1.810 1.950 1.800 1.810 44,550 -0.13(-6.70%)
Sep 22, 2011 2.080 2.080 1.940 1.940 92,629 -0.16(-7.62%)
Sep 21, 2011 2.190 2.190 2.080 2.100 41,755 -0.08(-3.67%)
Sep 20, 2011 2.330 2.330 2.150 2.180 121,080 -0.13(-5.63%)
Sep 19, 2011 2.400 2.600 2.300 2.310 41,230 -0.09(-3.75%)
Sep 16, 2011 2.270 2.400 2.230 2.400 129,825 +0.35(+17.07%)
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.