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 31, 2018 20.42 20.58 20.38 20.47 54,970 +0.02(+0.10%)
May 30, 2018 20.37 20.53 20.37 20.45 53,428 +0.01(+0.05%)
May 29, 2018 20.54 20.60 20.44 20.44 47,461 -0.18(-0.87%)
May 28, 2018 20.61 20.69 20.51 20.62 19,948 +0.10(+0.49%)
May 25, 2018 20.75 20.77 20.45 20.52 30,559 -0.20(-0.97%)
May 24, 2018 20.58 20.81 20.58 20.72 31,533 +0.07(+0.34%)
May 23, 2018 20.42 20.70 20.41 20.65 21,428 +0.17(+0.83%)
May 22, 2018 20.62 20.65 20.43 20.48 23,479 -0.15(-0.73%)
May 18, 2018 20.63 20.63 20.63 0 +0.17(+0.83%)
May 17, 2018 20.45 20.50 20.37 20.46 22,161 +0.04(+0.20%)
May 16, 2018 20.41 20.55 20.36 20.42 33,311 +0.06(+0.29%)
May 15, 2018 20.44 20.50 20.35 20.36 32,745 -0.04(-0.20%)
May 14, 2018 20.50 20.59 20.29 20.40 43,790 -0.05(-0.24%)
May 11, 2018 20.61 20.63 20.24 20.45 43,719 -0.22(-1.06%)
May 10, 2018 20.71 20.81 20.53 20.67 25,246 +0.19(+0.93%)
May 09, 2018 20.72 20.79 20.26 20.48 39,400 -0.24(-1.16%)
May 08, 2018 20.71 20.75 20.50 20.72 31,185 +0.00(+0.00%)
May 07, 2018 20.63 20.73 20.58 20.72 21,832 +0.10(+0.48%)
May 04, 2018 20.46 20.66 20.46 20.62 23,473 +0.12(+0.59%)
May 03, 2018 20.42 20.59 20.37 20.50 51,384 +0.09(+0.44%)
May 02, 2018 20.36 20.45 20.31 20.41 45,003 +0.05(+0.25%)
May 01, 2018 20.03 20.38 20.03 20.36 48,890 +0.23(+1.14%)
Apr 30, 2018 20.16 20.26 20.05 20.13 166,745 -0.03(-0.15%)
Apr 27, 2018 20.09 20.28 20.02 20.16 34,823 +0.15(+0.75%)
Apr 26, 2018 19.94 20.15 19.91 20.01 56,990 +0.11(+0.55%)
Apr 25, 2018 19.78 19.97 19.73 19.90 27,401 +0.10(+0.51%)
Apr 24, 2018 20.11 20.11 19.77 19.80 57,854 -0.26(-1.30%)
Apr 23, 2018 20.15 20.16 19.96 20.06 78,892 -0.14(-0.69%)
Apr 20, 2018 20.15 20.23 20.02 20.20 40,842 +0.11(+0.55%)
Apr 19, 2018 20.20 20.26 20.05 20.09 34,729 -0.11(-0.54%)
Apr 18, 2018 20.28 20.35 20.20 20.20 24,407 -0.12(-0.59%)
Apr 17, 2018 20.35 20.47 20.18 20.32 30,285 -0.01(-0.05%)
Apr 16, 2018 20.38 20.43 20.17 20.33 31,860 +0.05(+0.25%)
Apr 13, 2018 20.47 20.57 20.25 20.28 26,053 -0.19(-0.93%)
Apr 12, 2018 20.27 20.66 20.27 20.47 40,211 +0.15(+0.74%)
Apr 11, 2018 20.29 20.40 20.19 20.32 18,067 +0.00(+0.00%)
Apr 10, 2018 20.50 20.50 20.15 20.32 31,237 -0.21(-1.02%)
Apr 09, 2018 20.45 20.59 20.35 20.53 22,250 +0.11(+0.54%)
Apr 06, 2018 20.68 20.73 20.38 20.42 49,378 -0.25(-1.21%)
Apr 05, 2018 20.00 20.73 20.00 20.67 68,782 +0.67(+3.35%)
Apr 04, 2018 20.16 20.16 19.97 20.00 58,565 -0.15(-0.74%)
Apr 03, 2018 20.23 20.25 20.06 20.15 38,437 +0.04(+0.20%)
Apr 02, 2018 20.26 20.37 20.09 20.11 32,366 -0.11(-0.54%)
Mar 29, 2018 20.22 20.22 20.22 0 -0.17(-0.83%)
Mar 28, 2018 20.25 20.45 20.10 20.39 54,161 +0.03(+0.15%)
Mar 27, 2018 20.49 20.59 20.26 20.36 41,800 -0.10(-0.49%)
Mar 26, 2018 20.64 20.74 20.37 20.46 75,307 -0.22(-1.06%)
Mar 23, 2018 20.95 21.08 20.61 20.68 35,983 -0.24(-1.15%)
Mar 22, 2018 21.13 21.15 20.87 20.92 26,922 -0.21(-0.99%)
Mar 21, 2018 21.01 21.21 21.01 21.13 45,364 +0.13(+0.62%)
Mar 20, 2018 21.07 21.07 20.86 21.00 30,954 +0.01(+0.05%)
Mar 19, 2018 20.61 21.08 20.61 20.99 39,097 +0.38(+1.84%)
Mar 16, 2018 20.66 20.76 20.57 20.61 38,002 -0.05(-0.24%)
Mar 15, 2018 20.50 20.87 20.50 20.66 52,548 +0.15(+0.73%)
Mar 14, 2018 20.53 20.65 20.49 20.51 48,338 -0.07(-0.34%)
Mar 13, 2018 20.54 20.67 20.50 20.58 29,697 +0.04(+0.19%)
Mar 12, 2018 20.42 20.57 20.36 20.54 32,955 +0.13(+0.64%)
Mar 09, 2018 20.59 20.59 20.32 20.41 27,742 -0.13(-0.63%)
Mar 08, 2018 20.50 20.62 20.50 20.54 17,745 +0.02(+0.10%)
Mar 07, 2018 20.51 20.56 20.50 20.52 31,979 +0.02(+0.10%)
Mar 06, 2018 20.62 20.62 20.50 20.50 22,889 -0.09(-0.44%)
Mar 05, 2018 20.44 20.66 20.40 20.59 30,091 +0.15(+0.73%)
Mar 02, 2018 20.25 20.49 20.25 20.44 32,487 +0.18(+0.89%)
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.