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

Valeura Energy Inc (TSX: VLE )

4.810 -0.060 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2018 4.760 4.820 4.490 4.540 577,452 -0.21(-4.42%)
May 30, 2018 4.800 4.830 4.570 4.750 714,892 +0.15(+3.26%)
May 29, 2018 4.440 4.780 4.370 4.600 667,737 +0.17(+3.84%)
May 28, 2018 4.250 4.480 4.250 4.430 254,394 +0.20(+4.73%)
May 25, 2018 4.300 4.310 4.130 4.230 325,106 -0.09(-2.08%)
May 24, 2018 4.690 4.720 4.230 4.320 682,622 -0.35(-7.49%)
May 23, 2018 4.480 4.780 4.470 4.670 291,940 +0.13(+2.86%)
May 22, 2018 4.960 5.020 4.500 4.540 397,838 -0.38(-7.72%)
May 18, 2018 4.920 4.920 4.920 0 -0.14(-2.77%)
May 17, 2018 5.360 5.450 5.030 5.060 722,206 -0.24(-4.53%)
May 16, 2018 5.400 5.480 5.300 5.300 374,266 -0.10(-1.85%)
May 15, 2018 5.430 5.500 5.380 5.400 219,493 -0.01(-0.18%)
May 14, 2018 5.240 5.440 5.180 5.410 470,974 +0.16(+3.05%)
May 11, 2018 5.180 5.300 5.130 5.250 347,216 +0.09(+1.74%)
May 10, 2018 5.100 5.400 5.100 5.160 283,509 +0.07(+1.38%)
May 09, 2018 5.260 5.370 5.090 5.090 242,332 -0.11(-2.12%)
May 08, 2018 5.200 5.280 5.030 5.200 401,420 -0.01(-0.19%)
May 07, 2018 5.450 5.530 5.210 5.210 540,228 -0.24(-4.40%)
May 04, 2018 5.220 5.520 5.220 5.450 337,600 +0.25(+4.81%)
May 03, 2018 5.590 5.700 5.180 5.200 428,209 -0.34(-6.14%)
May 02, 2018 5.500 5.600 5.470 5.540 375,647 +0.08(+1.47%)
May 01, 2018 5.400 5.630 5.370 5.460 466,104 +0.07(+1.30%)
Apr 30, 2018 5.390 5.470 5.200 5.390 359,962 -0.01(-0.19%)
Apr 27, 2018 5.570 5.640 5.360 5.400 308,682 -0.17(-3.05%)
Apr 26, 2018 5.580 5.730 5.530 5.570 432,800 +0.09(+1.64%)
Apr 25, 2018 5.130 5.570 5.130 5.480 585,617 +0.32(+6.20%)
Apr 24, 2018 4.940 5.240 4.940 5.160 1,135,139 +0.23(+4.67%)
Apr 23, 2018 4.830 4.930 4.660 4.930 213,923 +0.10(+2.07%)
Apr 20, 2018 4.960 4.960 4.780 4.830 92,761 -0.10(-2.03%)
Apr 19, 2018 5.030 5.140 4.870 4.930 312,979 -0.04(-0.80%)
Apr 18, 2018 5.040 5.100 4.820 4.970 781,001 -0.03(-0.60%)
Apr 17, 2018 5.010 5.230 4.960 5.000 404,913 -0.01(-0.20%)
Apr 16, 2018 5.450 5.530 4.990 5.010 660,338 -0.33(-6.18%)
Apr 13, 2018 5.470 5.560 5.300 5.340 242,473 -0.03(-0.56%)
Apr 12, 2018 5.550 5.820 5.360 5.370 1,005,349 -0.14(-2.54%)
Apr 11, 2018 5.240 5.640 5.230 5.510 885,002 +0.29(+5.56%)
Apr 10, 2018 4.660 5.280 4.660 5.220 954,333 +0.62(+13.48%)
Apr 09, 2018 4.220 4.700 4.220 4.600 700,511 +0.38(+9.00%)
Apr 06, 2018 4.310 4.480 4.160 4.220 419,600 -0.08(-1.86%)
Apr 05, 2018 4.300 4.390 4.260 4.300 419,023 +0.06(+1.42%)
Apr 04, 2018 4.480 4.590 4.210 4.240 564,708 -0.22(-4.93%)
Apr 03, 2018 4.200 4.540 4.170 4.460 603,447 +0.31(+7.47%)
Apr 02, 2018 4.160 4.380 4.060 4.150 460,191 +0.01(+0.24%)
Mar 29, 2018 4.140 4.140 4.140 0 +0.14(+3.50%)
Mar 28, 2018 4.100 4.140 3.810 4.000 704,597 -0.07(-1.72%)
Mar 27, 2018 4.130 4.150 3.930 4.070 535,333 -0.11(-2.63%)
Mar 26, 2018 4.420 4.450 4.110 4.180 522,248 -0.21(-4.78%)
Mar 23, 2018 4.500 4.750 4.340 4.390 593,177 -0.23(-4.98%)
Mar 22, 2018 4.160 4.910 4.050 4.620 1,152,958 +0.45(+10.79%)
Mar 21, 2018 4.560 4.580 4.030 4.170 1,225,125 -0.34(-7.54%)
Mar 20, 2018 4.540 4.570 4.440 4.510 389,285 +0.04(+0.89%)
Mar 19, 2018 4.600 4.600 4.350 4.470 476,393 -0.17(-3.66%)
Mar 16, 2018 4.710 4.710 4.500 4.640 557,681 -0.05(-1.07%)
Mar 15, 2018 4.810 4.980 4.580 4.690 469,886 -0.07(-1.47%)
Mar 14, 2018 4.740 5.060 4.680 4.760 506,262 -0.04(-0.83%)
Mar 13, 2018 5.540 5.540 4.790 4.800 1,193,802 -0.68(-12.41%)
Mar 12, 2018 5.540 5.640 5.470 5.480 204,725 +0.03(+0.55%)
Mar 09, 2018 5.590 5.740 5.410 5.450 637,543 -0.05(-0.91%)
Mar 08, 2018 5.870 5.950 5.440 5.500 859,648 -0.38(-6.46%)
Mar 07, 2018 5.900 5.990 5.790 5.880 544,785 -0.01(-0.17%)
Mar 06, 2018 5.890 6.080 5.850 5.890 907,677 +0.12(+2.08%)
Mar 05, 2018 5.800 5.930 5.430 5.770 1,345,899 +0.03(+0.52%)
Mar 02, 2018 6.000 6.250 5.710 5.740 777,745 -0.18(-3.04%)
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.