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

Valeura Energy Inc (TSX: VLE )

5.290 +0.370 (+7.52%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
May 31, 2017 0.8000 0.8000 0.7600 0.7900 47,255 -0.01(-1.25%)
May 30, 2017 0.8300 0.8500 0.7600 0.8000 114,500 -0.03(-3.61%)
May 29, 2017 0.8300 0.8300 0.8300 0.8300 2,800 +0.02(+2.47%)
May 26, 2017 0.8400 0.8400 0.8100 0.8100 4,500 -0.01(-1.22%)
May 25, 2017 0.8200 0.8200 0.8200 0.8200 40,300 -0.01(-1.20%)
May 24, 2017 0.8200 0.8300 0.8100 0.8300 51,800 +0.01(+1.22%)
May 23, 2017 0.7900 0.8200 0.7800 0.8200 54,500 +0.03(+3.80%)
May 19, 2017 0.8000 0.8300 0.7800 0.7900 93,880 +0.00(+0.00%)
May 18, 2017 0.7700 0.7900 0.7600 0.7900 60,950 +0.04(+5.33%)
May 17, 2017 0.7600 0.7600 0.7500 0.7500 109,700 +0.00(+0.00%)
May 16, 2017 0.7500 0.7900 0.7500 0.7500 34,900 +0.00(+0.00%)
May 15, 2017 0.7300 0.7500 0.7300 0.7500 204,750 +0.04(+5.63%)
May 12, 2017 0.7000 0.7100 0.6800 0.7100 43,900 +0.04(+5.97%)
May 11, 2017 0.6900 0.6900 0.6400 0.6700 23,100 -0.01(-1.47%)
May 10, 2017 0.6800 0.6800 0.6800 0.6800 500 +0.00(+0.00%)
May 09, 2017 0.6800 0.6800 0.6800 0.6800 1,900 +0.01(+1.49%)
May 08, 2017 0.6700 0.6700 0.6700 0.6700 1,000 -0.01(-1.47%)
May 05, 2017 0.6500 0.6900 0.6500 0.6800 19,190 +0.05(+7.94%)
May 04, 2017 0.6300 0.6300 0.6200 0.6300 13,061 -0.03(-4.55%)
May 02, 2017 0.6600 0.6600 0.6600 0 -0.01(-1.49%)
May 01, 2017 0.6500 0.6700 0.6500 0.6700 44,500 +0.02(+3.08%)
Apr 28, 2017 0.6500 0.6600 0.6500 0.6500 18,750 +0.01(+1.56%)
Apr 27, 2017 0.6700 0.6800 0.6400 0.6400 99,100 -0.02(-3.03%)
Apr 26, 2017 0.6500 0.6700 0.6500 0.6600 32,125 +0.01(+1.54%)
Apr 25, 2017 0.6800 0.7000 0.6300 0.6500 167,825 -0.05(-7.14%)
Apr 24, 2017 0.7000 0.7100 0.6900 0.7000 54,239 -0.01(-1.41%)
Apr 21, 2017 0.7300 0.7300 0.7100 0.7100 6,500 -0.05(-6.58%)
Apr 20, 2017 0.7400 0.7800 0.7400 0.7600 10,500 +0.02(+2.70%)
Apr 19, 2017 0.7400 0.7700 0.7300 0.7400 6,750 +0.01(+1.37%)
Apr 18, 2017 0.7800 0.7800 0.7200 0.7300 14,250 -0.02(-2.67%)
Apr 17, 2017 0.6900 0.7800 0.6900 0.7500 242,300 +0.05(+7.14%)
Apr 13, 2017 0.6900 0.7000 0.6900 0.7000 18,900 +0.00(+0.00%)
Apr 12, 2017 0.6900 0.7100 0.6800 0.7000 5,580 +0.00(+0.00%)
Apr 11, 2017 0.6900 0.7000 0.6900 0.7000 6,750 +0.00(+0.00%)
Apr 10, 2017 0.6800 0.7200 0.6800 0.7000 62,300 +0.02(+2.94%)
Apr 07, 2017 0.7000 0.7000 0.6800 0.6800 7,500 +0.01(+1.49%)
Apr 06, 2017 0.6900 0.6900 0.6700 0.6700 4,000 +0.00(+0.00%)
Apr 05, 2017 0.6800 0.6800 0.6500 0.6700 138,812 +0.00(+0.00%)
Apr 04, 2017 0.6800 0.6900 0.6700 0.6700 32,000 -0.01(-1.47%)
Mar 31, 2017 0.6800 0.6800 0.6800 0 +0.01(+1.49%)
Mar 30, 2017 0.6800 0.6900 0.6700 0.6700 35,139 +0.00(+0.00%)
Mar 29, 2017 0.6900 0.6900 0.6700 0.6700 36,100 -0.02(-2.90%)
Mar 28, 2017 0.6900 0.6900 0.6900 0.6900 500 +0.00(+0.00%)
Mar 27, 2017 0.6600 0.6900 0.6600 0.6900 11,550 +0.00(+0.00%)
Mar 24, 2017 0.6700 0.6900 0.6700 0.6900 26,600 +0.03(+4.55%)
Mar 23, 2017 0.6500 0.6600 0.6300 0.6600 72,150 +0.01(+1.54%)
Mar 22, 2017 0.6500 0.6900 0.6500 0.6500 147,400 -0.03(-4.41%)
Mar 21, 2017 0.7200 0.7200 0.6800 0.6800 148,000 -0.05(-6.85%)
Mar 20, 2017 0.7400 0.7400 0.7300 0.7300 29,000 +0.00(+0.00%)
Mar 17, 2017 0.7200 0.7400 0.7100 0.7300 37,442 +0.00(+0.00%)
Mar 16, 2017 0.7200 0.7400 0.7200 0.7300 33,900 +0.02(+2.82%)
Mar 15, 2017 0.7100 0.7200 0.7100 0.7100 21,145 +0.00(+0.00%)
Mar 14, 2017 0.7500 0.7500 0.6800 0.7100 173,361 -0.01(-1.39%)
Mar 13, 2017 0.7700 0.7700 0.7100 0.7200 83,663 -0.02(-2.70%)
Mar 10, 2017 0.7600 0.7600 0.7100 0.7400 216,000 +0.00(+0.00%)
Mar 09, 2017 0.7500 0.7500 0.7100 0.7400 227,150 -0.01(-1.33%)
Mar 08, 2017 0.7700 0.7700 0.7400 0.7500 122,025 -0.03(-3.85%)
Mar 07, 2017 0.7800 0.7800 0.7100 0.7800 300,020 +0.00(+0.00%)
Mar 06, 2017 0.8100 0.8100 0.7800 0.7800 72,440 -0.03(-3.70%)
Mar 03, 2017 0.8300 0.8300 0.8100 0.8100 144,900 -0.01(-1.22%)
Mar 02, 2017 0.8500 0.8600 0.8200 0.8200 71,200 -0.02(-2.38%)
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.