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 (%)
May 30, 2014 15.78 15.79 15.68 15.70 29,115 -0.01(-0.06%)
May 29, 2014 15.69 15.75 15.68 15.71 26,593 +0.00(+0.00%)
May 28, 2014 15.76 15.79 15.69 15.71 41,436 -0.09(-0.57%)
May 27, 2014 15.77 15.80 15.72 15.80 45,402 +0.04(+0.22%)
May 26, 2014 15.76 15.83 15.75 15.77 25,023 -0.05(-0.35%)
May 23, 2014 15.85 15.85 15.76 15.82 20,839 +0.07(+0.44%)
May 22, 2014 15.72 15.77 15.68 15.75 20,615 +0.04(+0.25%)
May 21, 2014 15.70 15.77 15.67 15.71 20,219 +0.02(+0.13%)
May 20, 2014 15.81 15.81 15.69 15.69 44,885 -0.07(-0.44%)
May 16, 2014 15.76 15.76 15.76 0 -0.06(-0.38%)
May 15, 2014 15.81 15.85 15.80 15.82 47,727 +0.01(+0.06%)
May 14, 2014 15.74 15.84 15.71 15.81 67,414 +0.15(+0.96%)
May 13, 2014 15.74 15.75 15.65 15.66 38,411 -0.06(-0.38%)
May 12, 2014 15.62 15.76 15.57 15.72 36,212 +0.10(+0.64%)
May 09, 2014 15.65 15.70 15.61 15.62 23,777 +0.02(+0.13%)
May 08, 2014 15.74 15.74 15.60 15.60 24,882 -0.15(-0.95%)
May 07, 2014 15.68 15.75 15.63 15.75 26,653 +0.09(+0.57%)
May 06, 2014 15.63 15.71 15.63 15.66 20,648 -0.02(-0.13%)
May 05, 2014 15.71 15.77 15.59 15.68 51,476 -0.11(-0.70%)
May 02, 2014 15.69 15.86 15.55 15.79 29,683 +0.12(+0.77%)
May 01, 2014 15.67 15.70 15.61 15.67 17,298 +0.06(+0.38%)
Apr 30, 2014 15.67 15.67 15.57 15.61 17,460 -0.04(-0.26%)
Apr 29, 2014 15.60 15.67 15.54 15.65 21,707 +0.08(+0.51%)
Apr 28, 2014 15.66 15.66 15.51 15.57 35,577 -0.08(-0.51%)
Apr 25, 2014 15.68 15.68 15.57 15.65 18,529 +0.02(+0.13%)
Apr 24, 2014 15.53 15.68 15.53 15.63 31,577 +0.06(+0.39%)
Apr 23, 2014 15.52 15.57 15.52 15.57 49,947 +0.05(+0.32%)
Apr 22, 2014 15.65 15.70 15.52 15.52 39,436 -0.13(-0.83%)
Apr 21, 2014 15.71 15.71 15.62 15.65 18,508 -0.02(-0.13%)
Apr 17, 2014 15.67 15.67 15.67 0 +0.11(+0.71%)
Apr 16, 2014 15.56 15.60 15.52 15.56 29,609 +0.04(+0.26%)
Apr 15, 2014 15.60 15.60 15.51 15.52 34,462 -0.02(-0.13%)
Apr 14, 2014 15.57 15.63 15.54 15.54 40,800 -0.02(-0.13%)
Apr 11, 2014 15.55 15.63 15.52 15.56 40,244 -0.01(-0.06%)
Apr 10, 2014 15.60 15.65 15.56 15.57 22,862 -0.02(-0.13%)
Apr 09, 2014 15.64 15.65 15.55 15.59 27,319 -0.01(-0.06%)
Apr 08, 2014 15.54 15.65 15.52 15.60 30,174 +0.03(+0.19%)
Apr 07, 2014 15.58 15.58 15.51 15.57 30,006 +0.03(+0.19%)
Apr 04, 2014 15.44 15.57 15.43 15.54 37,958 +0.10(+0.65%)
Apr 03, 2014 15.49 15.50 15.41 15.44 79,503 -0.05(-0.32%)
Apr 02, 2014 15.53 15.53 15.43 15.49 61,688 -0.07(-0.45%)
Apr 01, 2014 15.50 15.62 15.50 15.56 31,482 +0.00(+0.00%)
Mar 31, 2014 15.60 15.60 15.47 15.56 48,875 -0.05(-0.32%)
Mar 28, 2014 15.72 15.72 15.52 15.61 54,473 -0.01(-0.06%)
Mar 27, 2014 15.83 15.83 15.60 15.62 36,672 -0.31(-1.95%)
Mar 26, 2014 15.93 15.94 15.82 15.93 42,481 +0.03(+0.19%)
Mar 25, 2014 15.86 15.92 15.85 15.90 26,035 +0.07(+0.44%)
Mar 24, 2014 15.88 15.90 15.83 15.83 30,534 -0.05(-0.31%)
Mar 21, 2014 15.92 15.93 15.87 15.88 26,397 +0.00(+0.00%)
Mar 20, 2014 15.92 15.93 15.86 15.88 18,117 +0.00(+0.00%)
Mar 19, 2014 15.90 15.94 15.85 15.88 29,797 +0.01(+0.06%)
Mar 18, 2014 15.93 15.94 15.84 15.87 25,521 -0.02(-0.13%)
Mar 17, 2014 15.82 15.92 15.82 15.89 28,766 -0.03(-0.19%)
Mar 14, 2014 15.88 15.92 15.78 15.92 35,331 +0.07(+0.44%)
Mar 13, 2014 15.80 15.92 15.80 15.85 40,622 +0.06(+0.38%)
Mar 12, 2014 15.67 15.80 15.62 15.79 50,947 +0.09(+0.57%)
Mar 11, 2014 15.59 15.70 15.59 15.70 22,415 +0.11(+0.71%)
Mar 10, 2014 15.63 15.71 15.53 15.59 40,108 -0.06(-0.38%)
Mar 07, 2014 15.71 15.72 15.62 15.65 24,138 -0.01(-0.06%)
Mar 06, 2014 15.72 15.72 15.65 15.66 19,717 -0.06(-0.38%)
Mar 05, 2014 15.61 15.72 15.61 15.72 25,904 +0.11(+0.70%)
Mar 04, 2014 15.70 15.79 15.55 15.61 43,968 -0.04(-0.26%)
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.