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, 2012 14.94 14.94 14.76 14.76 44,110 -0.20(-1.34%)
May 30, 2012 15.00 15.00 14.93 14.96 12,799 -0.01(-0.07%)
May 29, 2012 15.16 15.16 14.90 14.97 25,217 -0.17(-1.12%)
May 28, 2012 15.21 15.21 15.07 15.14 11,730 +0.18(+1.20%)
May 25, 2012 15.00 15.00 14.88 14.96 18,301 +0.02(+0.13%)
May 24, 2012 15.00 15.00 14.83 14.94 17,928 -0.06(-0.40%)
May 23, 2012 15.06 15.06 14.85 15.00 46,534 -0.01(-0.07%)
May 22, 2012 15.24 15.24 15.01 15.01 28,470 -0.19(-1.25%)
May 18, 2012 15.20 15.20 15.20 0 +0.09(+0.60%)
May 17, 2012 15.11 15.27 15.10 15.11 36,918 -0.03(-0.20%)
May 16, 2012 15.15 15.15 15.08 15.14 55,975 +0.00(+0.00%)
May 15, 2012 15.31 15.35 15.09 15.14 35,405 -0.01(-0.07%)
May 14, 2012 15.19 15.26 15.03 15.15 23,791 -0.07(-0.46%)
May 11, 2012 15.25 15.40 15.22 15.22 21,585 -0.07(-0.46%)
May 10, 2012 15.11 15.33 15.11 15.29 20,262 +0.11(+0.72%)
May 09, 2012 15.01 15.22 15.01 15.18 54,852 +0.12(+0.80%)
May 08, 2012 15.05 15.09 14.91 15.06 46,066 +0.00(+0.00%)
May 07, 2012 15.11 15.14 15.03 15.06 15,296 +0.00(+0.00%)
May 04, 2012 15.15 15.15 15.02 15.06 21,134 -0.09(-0.59%)
May 03, 2012 15.20 15.20 15.09 15.15 23,517 -0.05(-0.33%)
May 02, 2012 15.14 15.23 15.10 15.20 33,458 +0.03(+0.20%)
May 01, 2012 15.08 15.20 15.04 15.17 24,828 +0.13(+0.86%)
Apr 30, 2012 15.03 15.09 15.01 15.04 17,358 -0.08(-0.53%)
Apr 27, 2012 15.21 15.27 15.08 15.12 19,334 -0.18(-1.18%)
Apr 26, 2012 15.31 15.33 15.14 15.30 20,668 +0.01(+0.07%)
Apr 25, 2012 15.04 15.34 15.02 15.29 42,410 +0.26(+1.73%)
Apr 24, 2012 14.90 15.09 14.87 15.03 39,151 +0.15(+1.01%)
Apr 23, 2012 14.98 15.04 14.80 14.88 43,158 -0.15(-1.00%)
Apr 20, 2012 14.95 15.03 14.93 15.03 23,465 +0.08(+0.54%)
Apr 19, 2012 15.05 15.05 14.93 14.95 36,666 -0.08(-0.53%)
Apr 18, 2012 15.01 15.08 14.95 15.03 52,906 +0.01(+0.07%)
Apr 17, 2012 15.10 15.15 15.02 15.02 24,776 -0.12(-0.79%)
Apr 16, 2012 15.11 15.26 15.06 15.14 25,637 +0.13(+0.87%)
Apr 13, 2012 15.14 15.14 15.01 15.01 36,553 -0.14(-0.92%)
Apr 12, 2012 15.20 15.29 15.12 15.15 26,687 -0.06(-0.39%)
Apr 11, 2012 15.02 15.24 15.01 15.21 35,392 +0.16(+1.06%)
Apr 10, 2012 15.15 15.24 15.01 15.05 37,766 -0.07(-0.46%)
Apr 09, 2012 15.25 15.25 15.05 15.12 24,235 -0.14(-0.92%)
Apr 05, 2012 15.36 15.40 15.25 15.26 26,233 -0.11(-0.72%)
Apr 04, 2012 15.30 15.37 15.15 15.37 45,501 +0.05(+0.33%)
Apr 03, 2012 15.25 15.39 15.23 15.32 47,703 +0.09(+0.59%)
Apr 02, 2012 15.35 15.35 15.01 15.23 68,048 -0.14(-0.91%)
Mar 30, 2012 15.40 15.40 15.31 15.37 34,823 -0.01(-0.07%)
Mar 29, 2012 15.40 15.40 15.25 15.38 42,681 -0.03(-0.19%)
Mar 28, 2012 15.34 15.41 15.27 15.41 43,055 -0.09(-0.58%)
Mar 27, 2012 15.41 15.52 15.41 15.50 44,386 +0.04(+0.26%)
Mar 26, 2012 15.48 15.54 15.26 15.46 52,159 +0.12(+0.78%)
Mar 23, 2012 15.25 15.40 15.25 15.34 56,706 +0.14(+0.92%)
Mar 22, 2012 15.40 15.44 15.17 15.20 61,447 -0.19(-1.23%)
Mar 21, 2012 15.54 15.54 15.35 15.39 78,017 -0.11(-0.71%)
Mar 20, 2012 15.53 15.55 15.44 15.50 46,228 +0.00(+0.00%)
Mar 19, 2012 15.55 15.64 15.41 15.50 45,007 -0.03(-0.19%)
Mar 16, 2012 15.59 15.61 15.45 15.53 72,619 -0.06(-0.38%)
Mar 15, 2012 15.65 15.65 15.55 15.59 38,056 -0.03(-0.19%)
Mar 14, 2012 15.75 15.89 15.61 15.62 75,010 -0.16(-1.01%)
Mar 13, 2012 15.88 15.88 15.68 15.78 21,490 -0.10(-0.63%)
Mar 12, 2012 15.98 15.98 15.80 15.88 24,684 -0.05(-0.31%)
Mar 09, 2012 15.82 15.97 15.82 15.93 28,353 +0.11(+0.70%)
Mar 08, 2012 15.72 15.92 15.68 15.82 33,590 +0.13(+0.83%)
Mar 07, 2012 15.80 15.82 15.61 15.69 36,998 -0.07(-0.44%)
Mar 06, 2012 15.78 15.84 15.68 15.76 44,293 +0.03(+0.19%)
Mar 05, 2012 15.96 15.96 15.62 15.73 44,334 -0.16(-1.01%)
Mar 02, 2012 15.90 15.91 15.85 15.89 20,252 +0.04(+0.25%)
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.