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 30, 2015 16.82 16.95 16.81 16.94 18,539 +0.14(+0.83%)
Apr 29, 2015 16.99 16.99 16.80 16.80 34,053 -0.17(-1.00%)
Apr 28, 2015 16.99 16.99 16.80 16.97 39,480 +0.00(+0.00%)
Apr 27, 2015 16.98 17.00 16.85 16.97 35,975 -0.05(-0.29%)
Apr 24, 2015 17.06 17.09 17.00 17.02 17,173 -0.02(-0.12%)
Apr 23, 2015 17.08 17.09 17.01 17.04 9,104 -0.05(-0.29%)
Apr 22, 2015 17.00 17.09 16.94 17.09 23,321 +0.08(+0.47%)
Apr 21, 2015 17.08 17.08 16.95 17.01 31,371 -0.02(-0.12%)
Apr 20, 2015 17.05 17.13 17.00 17.03 27,137 +0.00(+0.00%)
Apr 17, 2015 16.96 17.03 16.95 17.03 12,944 +0.05(+0.29%)
Apr 16, 2015 17.05 17.07 16.96 16.98 32,066 -0.06(-0.35%)
Apr 15, 2015 17.13 17.13 17.00 17.04 50,469 -0.01(-0.06%)
Apr 14, 2015 17.20 17.26 17.01 17.05 48,993 -0.09(-0.53%)
Apr 13, 2015 17.30 17.33 17.14 17.14 16,826 -0.21(-1.21%)
Apr 10, 2015 17.24 17.40 17.20 17.35 9,052 +0.14(+0.81%)
Apr 09, 2015 17.21 17.33 17.18 17.21 19,014 +0.01(+0.06%)
Apr 08, 2015 17.35 17.35 17.13 17.20 17,438 -0.12(-0.69%)
Apr 07, 2015 17.31 17.36 17.13 17.32 42,450 +0.04(+0.23%)
Apr 06, 2015 17.23 17.32 17.21 17.28 9,524 +0.08(+0.47%)
Apr 02, 2015 17.20 17.20 17.20 0 -0.02(-0.12%)
Apr 01, 2015 17.38 17.38 17.18 17.22 37,919 -0.10(-0.58%)
Mar 31, 2015 17.48 17.50 17.32 17.32 21,499 -0.15(-0.86%)
Mar 30, 2015 17.33 17.55 17.33 17.47 20,952 +0.11(+0.63%)
Mar 27, 2015 17.55 17.56 17.25 17.36 36,755 -0.26(-1.48%)
Mar 26, 2015 17.80 17.80 17.60 17.62 20,234 -0.14(-0.79%)
Mar 25, 2015 17.69 17.82 17.67 17.76 34,267 +0.11(+0.62%)
Mar 24, 2015 17.69 17.78 17.50 17.65 39,771 +0.12(+0.68%)
Mar 23, 2015 17.82 17.84 17.50 17.53 79,990 -0.27(-1.52%)
Mar 20, 2015 17.78 17.80 17.66 17.80 29,096 +0.14(+0.79%)
Mar 19, 2015 17.66 17.83 17.65 17.66 31,923 -0.04(-0.23%)
Mar 18, 2015 17.71 17.75 17.63 17.70 34,378 -0.05(-0.28%)
Mar 17, 2015 17.60 17.76 17.60 17.75 40,228 +0.08(+0.45%)
Mar 16, 2015 17.56 17.79 17.56 17.67 55,913 +0.11(+0.63%)
Mar 13, 2015 17.66 17.71 17.46 17.56 36,302 -0.05(-0.28%)
Mar 12, 2015 17.59 17.64 17.41 17.61 31,855 -0.03(-0.17%)
Mar 11, 2015 17.00 17.80 17.00 17.64 83,393 +0.31(+1.79%)
Mar 10, 2015 17.34 17.50 17.15 17.33 31,707 +0.00(+0.00%)
Mar 09, 2015 17.25 17.35 17.20 17.33 19,159 +0.06(+0.35%)
Mar 06, 2015 17.51 17.77 17.24 17.27 50,676 -0.23(-1.31%)
Mar 05, 2015 17.53 17.75 17.45 17.50 60,473 +0.03(+0.17%)
Mar 04, 2015 17.64 17.47 17.47 52,688 +0.01(+0.06%)
Mar 03, 2015 17.36 17.60 17.36 17.46 113,331 +0.06(+0.34%)
Mar 02, 2015 17.50 17.55 17.37 17.40 49,047 -0.10(-0.57%)
Feb 27, 2015 17.50 17.50 17.46 17.50 65,593 +0.03(+0.17%)
Feb 26, 2015 17.50 17.52 17.41 17.47 48,372 -0.03(-0.17%)
Feb 25, 2015 17.60 17.64 17.35 17.50 49,271 -0.04(-0.23%)
Feb 24, 2015 17.42 17.80 17.35 17.54 67,469 +0.21(+1.21%)
Feb 23, 2015 17.23 17.36 17.20 17.33 45,155 +0.10(+0.58%)
Feb 20, 2015 17.25 17.25 17.14 17.23 56,364 +0.04(+0.23%)
Feb 19, 2015 17.15 17.23 17.02 17.19 89,979 +0.24(+1.42%)
Feb 18, 2015 17.21 17.21 16.84 16.95 64,955 -0.22(-1.28%)
Feb 17, 2015 17.00 17.23 16.90 17.17 71,282 +0.17(+1.00%)
Feb 13, 2015 17.00 17.00 17.00 0 +0.17(+1.01%)
Feb 12, 2015 16.81 16.95 16.80 16.83 92,321 +0.28(+1.69%)
Feb 11, 2015 16.59 16.64 16.48 16.55 27,026 +0.00(+0.00%)
Feb 10, 2015 16.64 16.67 16.55 16.55 23,344 -0.04(-0.24%)
Feb 09, 2015 16.68 16.77 16.55 16.59 36,123 -0.02(-0.12%)
Feb 06, 2015 16.58 16.80 16.52 16.61 36,092 +0.02(+0.12%)
Feb 05, 2015 16.52 16.63 16.44 16.59 59,238 -0.01(-0.06%)
Feb 04, 2015 16.67 16.67 16.60 16.60 57,588 -0.08(-0.48%)
Feb 03, 2015 16.82 16.91 16.59 16.68 31,862 -0.20(-1.18%)
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.