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 (%)
Apr 29, 2011 16.42 16.54 16.39 16.53 33,547 +0.18(+1.10%)
Apr 28, 2011 16.40 16.44 16.29 16.35 47,187 +0.00(+0.00%)
Apr 27, 2011 16.39 16.39 16.31 16.35 23,193 -0.04(-0.24%)
Apr 26, 2011 16.43 16.44 16.30 16.39 60,235 -0.01(-0.06%)
Apr 25, 2011 16.50 16.45 16.34 16.40 15,811 -0.03(-0.18%)
Apr 21, 2011 16.62 16.65 16.28 16.43 125,453 -0.19(-1.14%)
Apr 20, 2011 16.76 16.76 16.61 16.62 34,178 -0.09(-0.54%)
Apr 19, 2011 16.58 16.74 16.55 16.71 38,672 +0.07(+0.42%)
Apr 18, 2011 16.55 16.65 16.54 16.64 19,698 +0.04(+0.24%)
Apr 15, 2011 16.72 16.72 16.55 16.60 16,858 -0.09(-0.54%)
Apr 14, 2011 16.72 16.76 16.60 16.69 22,212 -0.03(-0.18%)
Apr 13, 2011 16.61 16.74 16.56 16.72 36,739 +0.08(+0.48%)
Apr 12, 2011 16.57 16.74 16.53 16.64 26,706 +0.00(+0.00%)
Apr 11, 2011 16.75 16.75 16.56 16.64 48,742 -0.01(-0.06%)
Apr 08, 2011 16.80 16.80 16.63 16.65 37,783 -0.07(-0.42%)
Apr 07, 2011 16.72 16.77 16.60 16.72 37,543 -0.11(-0.65%)
Apr 06, 2011 16.70 16.83 16.66 16.83 37,812 +0.13(+0.78%)
Apr 05, 2011 16.77 16.82 16.70 16.70 47,035 -0.06(-0.36%)
Apr 04, 2011 16.84 16.84 16.73 16.76 62,963 -0.08(-0.48%)
Apr 01, 2011 16.80 16.85 16.71 16.84 64,969 +0.08(+0.48%)
Mar 31, 2011 16.79 16.85 16.70 16.76 47,202 -0.01(-0.06%)
Mar 30, 2011 16.86 16.86 16.65 16.77 30,354 -0.09(-0.53%)
Mar 29, 2011 16.76 16.88 16.62 16.86 78,565 -0.10(-0.59%)
Mar 28, 2011 16.95 17.00 16.90 16.96 42,877 -0.03(-0.18%)
Mar 25, 2011 17.00 17.00 16.85 16.99 49,401 +0.03(+0.18%)
Mar 24, 2011 16.79 16.99 16.77 16.96 51,983 +0.25(+1.50%)
Mar 23, 2011 16.56 16.78 16.56 16.71 36,789 +0.11(+0.66%)
Mar 22, 2011 16.60 16.69 16.54 16.60 56,974 +0.10(+0.61%)
Mar 21, 2011 16.59 16.62 16.41 16.50 44,922 -0.09(-0.54%)
Mar 18, 2011 16.87 16.87 16.58 16.59 33,348 -0.16(-0.96%)
Mar 17, 2011 16.60 16.87 16.55 16.75 39,430 +0.09(+0.54%)
Mar 16, 2011 16.52 16.69 16.52 16.66 25,027 +0.15(+0.91%)
Mar 15, 2011 16.31 16.52 16.25 16.51 25,818 +0.09(+0.55%)
Mar 14, 2011 16.43 16.52 16.35 16.42 28,560 -0.08(-0.48%)
Mar 11, 2011 16.42 16.63 16.35 16.50 34,404 +0.01(+0.06%)
Mar 10, 2011 16.55 16.56 16.25 16.49 80,344 -0.12(-0.72%)
Mar 09, 2011 16.67 16.76 16.60 16.61 60,625 -0.10(-0.60%)
Mar 08, 2011 16.80 16.85 16.66 16.71 40,026 -0.15(-0.89%)
Mar 07, 2011 16.90 16.90 16.80 16.86 22,353 +0.00(+0.00%)
Mar 04, 2011 16.76 16.95 16.73 16.86 30,478 +0.06(+0.36%)
Mar 03, 2011 16.79 16.93 16.75 16.80 33,154 +0.07(+0.42%)
Mar 02, 2011 16.82 16.87 16.72 16.73 31,567 -0.13(-0.77%)
Mar 01, 2011 16.97 16.97 16.75 16.86 66,515 -0.11(-0.65%)
Feb 28, 2011 17.00 17.00 16.80 16.97 51,028 +0.03(+0.18%)
Feb 25, 2011 16.71 16.96 16.71 16.94 21,120 +0.18(+1.07%)
Feb 24, 2011 16.83 16.96 16.71 16.76 46,930 -0.04(-0.24%)
Feb 23, 2011 16.98 17.11 16.80 16.80 83,777 -0.09(-0.53%)
Feb 22, 2011 16.78 16.89 16.75 16.89 54,087 +0.08(+0.48%)
Feb 18, 2011 16.95 16.95 16.76 16.81 77,066 -0.10(-0.59%)
Feb 17, 2011 16.95 17.01 16.90 16.91 47,533 -0.06(-0.35%)
Feb 16, 2011 16.96 17.05 16.87 16.97 111,817 -0.01(-0.06%)
Feb 15, 2011 17.09 17.19 16.96 16.98 64,193 -0.14(-0.82%)
Feb 14, 2011 17.10 17.25 17.06 17.12 72,230 +0.09(+0.53%)
Feb 11, 2011 17.01 17.09 17.01 17.03 16,754 +0.01(+0.06%)
Feb 10, 2011 17.05 17.08 17.00 17.02 33,886 -0.02(-0.12%)
Feb 09, 2011 17.12 17.17 17.02 17.04 33,852 -0.08(-0.47%)
Feb 08, 2011 17.07 17.12 17.00 17.12 44,546 +0.05(+0.29%)
Feb 07, 2011 17.22 17.25 17.02 17.07 66,744 -0.07(-0.41%)
Feb 04, 2011 17.04 17.21 17.03 17.14 69,476 +0.09(+0.53%)
Feb 03, 2011 17.13 17.13 16.97 17.05 42,986 +0.05(+0.29%)
Feb 02, 2011 16.96 17.04 16.92 17.00 47,693 +0.03(+0.18%)
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.