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 (%)
Jun 30, 2015 16.84 16.84 16.84 0 +0.06(+0.36%)
Jun 29, 2015 16.98 16.98 16.76 16.78 32,628 -0.09(-0.53%)
Jun 26, 2015 17.11 17.11 16.81 16.87 42,228 -0.27(-1.58%)
Jun 25, 2015 17.25 17.36 17.14 17.14 46,005 -0.08(-0.46%)
Jun 24, 2015 17.14 17.39 17.05 17.22 32,560 +0.05(+0.29%)
Jun 23, 2015 17.00 17.18 17.00 17.17 35,928 +0.14(+0.82%)
Jun 22, 2015 17.02 17.08 16.97 17.03 51,297 +0.15(+0.89%)
Jun 19, 2015 17.04 17.10 16.88 16.88 50,920 -0.15(-0.88%)
Jun 18, 2015 17.00 17.14 16.95 17.03 19,849 +0.05(+0.29%)
Jun 17, 2015 16.98 17.05 16.90 16.98 35,974 +0.04(+0.24%)
Jun 16, 2015 17.04 17.04 16.92 16.94 15,690 -0.09(-0.53%)
Jun 15, 2015 16.97 17.06 16.86 17.03 16,987 +0.12(+0.71%)
Jun 12, 2015 16.94 16.97 16.83 16.91 25,208 -0.03(-0.18%)
Jun 11, 2015 17.05 17.08 16.93 16.94 16,757 -0.11(-0.65%)
Jun 10, 2015 17.02 17.09 16.88 17.05 29,216 +0.13(+0.77%)
Jun 09, 2015 16.90 17.05 16.74 16.92 53,151 +0.11(+0.65%)
Jun 08, 2015 17.00 17.00 16.75 16.81 58,616 -0.20(-1.18%)
Jun 05, 2015 17.10 17.13 16.99 17.01 18,409 -0.10(-0.58%)
Jun 04, 2015 17.11 17.13 17.01 17.11 31,951 -0.04(-0.23%)
Jun 03, 2015 17.25 17.28 17.14 17.15 23,622 -0.09(-0.52%)
Jun 02, 2015 17.29 17.29 17.10 17.24 27,892 -0.08(-0.46%)
Jun 01, 2015 17.10 17.38 17.02 17.32 26,093 +0.22(+1.29%)
May 29, 2015 17.09 17.18 17.00 17.10 44,957 +0.05(+0.29%)
May 28, 2015 16.86 17.07 16.86 17.05 22,326 +0.19(+1.13%)
May 27, 2015 16.90 16.98 16.80 16.86 28,545 -0.05(-0.30%)
May 26, 2015 17.11 17.11 16.85 16.91 26,676 -0.14(-0.82%)
May 25, 2015 16.98 17.10 16.95 17.05 25,748 +0.12(+0.71%)
May 22, 2015 17.06 17.06 16.91 16.93 38,355 -0.01(-0.06%)
May 21, 2015 16.99 16.99 16.91 16.94 16,412 +0.01(+0.06%)
May 20, 2015 17.00 17.03 16.87 16.93 24,643 -0.02(-0.12%)
May 19, 2015 17.09 17.18 16.95 16.95 24,706 -0.09(-0.53%)
May 15, 2015 17.04 17.04 17.04 0 +0.06(+0.35%)
May 14, 2015 16.78 17.05 16.78 16.98 44,296 +0.29(+1.74%)
May 13, 2015 16.59 16.70 16.57 16.69 20,935 +0.16(+0.97%)
May 12, 2015 16.60 16.79 16.53 16.53 31,656 -0.06(-0.36%)
May 11, 2015 16.69 16.69 16.54 16.59 23,249 -0.01(-0.06%)
May 08, 2015 16.74 16.74 16.74 16.60 19,599 +0.09(+0.55%)
May 07, 2015 16.55 16.64 16.51 16.51 44,497 +0.01(+0.06%)
May 06, 2015 16.78 16.78 16.50 16.50 49,223 -0.30(-1.79%)
May 05, 2015 16.77 16.83 16.68 16.80 22,378 +0.12(+0.72%)
May 04, 2015 16.89 16.90 16.68 16.68 26,073 -0.24(-1.42%)
May 01, 2015 16.87 16.95 16.85 16.92 10,224 -0.02(-0.12%)
Apr 30, 2015 16.82 16.95 16.81 16.94 18,539 +0.14(+0.83%)
Apr 29, 2015 16.99 16.99 16.80 16.80 34,053 -0.17(-1.00%)
Apr 28, 2015 16.99 16.99 16.80 16.97 39,480 +0.00(+0.00%)
Apr 27, 2015 16.98 17.00 16.85 16.97 35,975 -0.05(-0.29%)
Apr 24, 2015 17.06 17.09 17.00 17.02 17,173 -0.02(-0.12%)
Apr 23, 2015 17.08 17.09 17.01 17.04 9,104 -0.05(-0.29%)
Apr 22, 2015 17.00 17.09 16.94 17.09 23,321 +0.08(+0.47%)
Apr 21, 2015 17.08 17.08 16.95 17.01 31,371 -0.02(-0.12%)
Apr 20, 2015 17.05 17.13 17.00 17.03 27,137 +0.00(+0.00%)
Apr 17, 2015 16.96 17.03 16.95 17.03 12,944 +0.05(+0.29%)
Apr 16, 2015 17.05 17.07 16.96 16.98 32,066 -0.06(-0.35%)
Apr 15, 2015 17.13 17.13 17.00 17.04 50,469 -0.01(-0.06%)
Apr 14, 2015 17.20 17.26 17.01 17.05 48,993 -0.09(-0.53%)
Apr 13, 2015 17.30 17.33 17.14 17.14 16,826 -0.21(-1.21%)
Apr 10, 2015 17.24 17.40 17.20 17.35 9,052 +0.14(+0.81%)
Apr 09, 2015 17.21 17.33 17.18 17.21 19,014 +0.01(+0.06%)
Apr 08, 2015 17.35 17.35 17.13 17.20 17,438 -0.12(-0.69%)
Apr 07, 2015 17.31 17.36 17.13 17.32 42,450 +0.04(+0.23%)
Apr 06, 2015 17.23 17.32 17.21 17.28 9,524 +0.08(+0.47%)
Apr 02, 2015 17.20 17.20 17.20 0 -0.02(-0.12%)
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.