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

Valener Inc Pref Ser A (TSX: VNR-PR-A )

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 28, 2015 24.28 24.28 24.28 0 +0.03(+0.12%)
May 27, 2015 24.25 24.25 24.25 24.25 1,470 +0.00(+0.00%)
May 26, 2015 24.13 24.25 23.84 24.25 1,900 +0.10(+0.41%)
May 25, 2015 24.23 24.23 24.14 24.15 2,160 -0.11(-0.45%)
May 22, 2015 24.27 24.37 24.26 1,200 -0.11(-0.45%)
May 21, 2015 24.16 24.37 24.16 24.37 1,200 +0.20(+0.83%)
May 20, 2015 24.16 24.22 24.11 24.17 800 -0.08(-0.33%)
May 19, 2015 24.20 24.42 24.20 24.25 2,980 +0.07(+0.29%)
May 15, 2015 24.18 24.18 24.18 0 +0.15(+0.62%)
May 14, 2015 23.72 24.06 23.72 24.03 1,100 -0.22(-0.91%)
May 13, 2015 24.25 24.25 24.25 24.25 415 +0.34(+1.42%)
May 12, 2015 24.20 24.20 23.91 23.91 13,900 -0.26(-1.08%)
May 08, 2015 24.17 24.17 24.17 0 +0.08(+0.33%)
May 07, 2015 24.14 24.15 24.02 24.09 1,050 +0.09(+0.37%)
May 06, 2015 24.18 24.21 24.00 24.00 900 -0.25(-1.03%)
May 05, 2015 24.22 24.50 24.22 24.25 11,450 -0.38(-1.54%)
May 04, 2015 24.44 24.63 24.44 24.63 2,500 +0.25(+1.03%)
May 01, 2015 24.39 24.39 24.01 24.38 3,050 +0.14(+0.58%)
Apr 30, 2015 24.27 24.35 24.01 24.24 4,000 +0.05(+0.21%)
Apr 29, 2015 24.11 24.35 24.10 24.19 3,535 -0.24(-0.98%)
Apr 28, 2015 24.10 24.43 24.01 24.43 740 +0.27(+1.12%)
Apr 27, 2015 23.92 24.16 23.90 24.16 1,575 +0.25(+1.05%)
Apr 24, 2015 24.22 24.22 23.91 23.91 2,600 -0.09(-0.37%)
Apr 23, 2015 24.00 24.00 23.80 24.00 2,900 +0.00(+0.00%)
Apr 22, 2015 24.01 24.01 24.00 24.00 8,600 -0.01(-0.04%)
Apr 21, 2015 24.00 24.01 24.00 24.01 2,095 +0.01(+0.04%)
Apr 20, 2015 24.00 24.20 24.00 24.00 17,143 +0.00(+0.00%)
Apr 17, 2015 24.14 24.14 24.00 24.00 1,024 +0.00(+0.00%)
Apr 16, 2015 24.05 24.05 24.00 24.00 56,000 +0.00(+0.00%)
Apr 15, 2015 24.00 24.09 24.00 24.00 5,300 -0.08(-0.33%)
Apr 14, 2015 24.00 24.08 24.00 24.08 2,700 +0.08(+0.33%)
Apr 13, 2015 24.00 24.00 23.85 24.00 9,160 +0.05(+0.21%)
Apr 10, 2015 24.05 24.05 23.95 23.95 1,500 +0.00(+0.00%)
Apr 09, 2015 23.97 24.02 23.76 23.95 31,425 -0.10(-0.42%)
Apr 08, 2015 24.34 24.35 24.05 24.05 4,050 -0.27(-1.11%)
Apr 07, 2015 24.51 24.51 24.32 24.32 1,900 -0.40(-1.62%)
Apr 06, 2015 24.75 24.75 24.63 24.72 600 -0.04(-0.16%)
Apr 02, 2015 24.76 24.76 24.76 0 -0.09(-0.36%)
Apr 01, 2015 24.74 24.85 24.74 24.85 1,400 +0.13(+0.53%)
Mar 31, 2015 24.76 24.76 24.71 24.72 1,200 -0.15(-0.60%)
Mar 30, 2015 24.85 24.87 24.62 24.87 2,500 -0.10(-0.40%)
Mar 26, 2015 24.97 24.97 24.97 0 -0.08(-0.32%)
Mar 25, 2015 25.06 25.06 25.04 25.05 400 +0.10(+0.40%)
Mar 24, 2015 25.04 25.04 24.88 24.95 1,500 +0.30(+1.22%)
Mar 23, 2015 24.85 24.85 24.65 24.65 1,800 -0.23(-0.92%)
Mar 20, 2015 24.86 25.00 24.65 24.88 4,505 +0.23(+0.93%)
Mar 19, 2015 24.66 24.66 24.65 24.65 3,600 +0.02(+0.08%)
Mar 18, 2015 24.69 24.70 24.63 24.63 3,830 -0.06(-0.24%)
Mar 17, 2015 24.67 24.69 24.66 24.69 3,500 +0.09(+0.37%)
Mar 16, 2015 24.60 24.60 24.60 24.60 1,400 -0.09(-0.36%)
Mar 13, 2015 24.80 24.80 24.60 24.69 4,650 -0.19(-0.76%)
Mar 12, 2015 24.75 24.88 24.75 24.88 700 +0.13(+0.53%)
Mar 11, 2015 24.76 24.89 24.75 24.75 1,492 -0.01(-0.04%)
Mar 10, 2015 24.70 24.78 24.70 24.76 3,010 +0.06(+0.24%)
Mar 09, 2015 24.57 24.70 24.57 24.70 2,070 +0.39(+1.60%)
Mar 06, 2015 24.35 24.43 24.30 24.31 1,200 -0.11(-0.45%)
Mar 05, 2015 24.50 24.50 24.30 24.42 57,572 +0.07(+0.29%)
Mar 04, 2015 24.43 24.68 24.30 24.35 5,050 +0.00(+0.00%)
Mar 03, 2015 24.21 24.33 24.02 24.35 1,900 +0.05(+0.21%)
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.