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 28, 2019 25.82 25.82 25.82 0 +0.04(+0.16%)
Jun 27, 2019 25.73 25.82 25.73 25.78 172,117 -0.26(-1.00%)
Jun 26, 2019 26.00 26.04 25.99 26.04 160,144 +0.05(+0.19%)
Jun 25, 2019 26.09 26.09 25.97 25.99 97,438 -0.06(-0.23%)
Jun 24, 2019 26.08 26.08 26.02 26.05 189,955 -0.01(-0.04%)
Jun 21, 2019 26.05 26.11 26.01 26.06 119,452 -0.02(-0.08%)
Jun 20, 2019 26.10 26.14 26.07 26.08 78,694 +0.00(+0.00%)
Jun 19, 2019 26.08 26.09 26.06 26.08 61,348 +0.04(+0.15%)
Jun 18, 2019 26.10 26.15 26.04 26.04 103,972 -0.03(-0.12%)
Jun 17, 2019 26.08 26.10 26.04 26.07 128,540 +0.00(+0.00%)
Jun 14, 2019 26.07 26.09 26.05 26.07 47,547 +0.00(+0.00%)
Jun 13, 2019 26.07 26.13 26.06 26.07 62,654 +0.00(+0.00%)
Jun 12, 2019 26.00 26.09 26.00 26.07 107,938 +0.05(+0.19%)
Jun 11, 2019 26.01 26.03 26.00 26.02 102,302 -0.01(-0.04%)
Jun 10, 2019 26.00 26.07 25.98 26.03 98,547 +0.03(+0.12%)
Jun 07, 2019 26.03 26.06 25.98 26.00 46,887 +0.01(+0.04%)
Jun 06, 2019 26.08 26.11 25.99 25.99 60,169 -0.10(-0.38%)
Jun 05, 2019 26.06 26.14 26.06 26.09 48,069 +0.02(+0.08%)
Jun 04, 2019 26.15 26.15 26.05 26.07 96,974 -0.08(-0.31%)
Jun 03, 2019 26.05 26.17 26.00 26.15 188,348 +0.13(+0.50%)
May 31, 2019 26.05 26.05 25.99 26.02 73,270 +0.00(+0.00%)
May 30, 2019 26.03 26.06 25.98 26.02 345,065 +0.05(+0.19%)
May 29, 2019 26.04 26.06 25.94 25.97 237,714 +0.07(+0.27%)
May 28, 2019 26.04 26.09 25.90 25.90 126,461 -0.14(-0.54%)
May 27, 2019 25.99 26.06 25.99 26.04 44,773 -0.05(-0.19%)
May 24, 2019 26.03 26.10 26.02 26.09 102,299 +0.12(+0.46%)
May 23, 2019 26.03 26.06 25.97 25.97 43,114 -0.06(-0.23%)
May 22, 2019 26.00 26.08 26.00 26.03 91,951 +0.01(+0.04%)
May 21, 2019 26.03 26.05 25.99 26.02 147,523 +0.05(+0.19%)
May 17, 2019 25.97 25.97 25.97 0 -0.03(-0.12%)
May 16, 2019 26.00 26.03 25.95 26.00 187,809 +0.01(+0.04%)
May 15, 2019 26.00 26.04 25.95 25.99 188,398 -0.02(-0.08%)
May 14, 2019 26.02 26.06 25.93 26.01 214,237 +0.00(+0.00%)
May 13, 2019 26.00 26.03 26.00 26.01 118,673 +0.00(+0.00%)
May 10, 2019 26.00 26.02 25.99 26.01 73,439 +0.00(+0.00%)
May 09, 2019 25.99 26.02 25.99 26.01 75,286 +0.00(+0.00%)
May 08, 2019 26.03 26.06 25.99 26.01 164,525 -0.06(-0.23%)
May 07, 2019 26.10 26.14 26.04 26.07 179,617 -0.05(-0.19%)
May 06, 2019 26.14 26.16 26.10 26.12 287,257 -0.01(-0.04%)
May 03, 2019 26.15 26.18 26.13 26.13 61,529 -0.02(-0.08%)
May 02, 2019 26.16 26.19 26.15 26.15 62,612 -0.02(-0.08%)
May 01, 2019 26.16 26.19 26.16 26.17 108,031 +0.00(+0.00%)
Apr 30, 2019 26.17 26.19 26.16 26.17 61,684 -0.02(-0.08%)
Apr 29, 2019 26.17 26.19 26.17 26.19 127,580 +0.00(+0.00%)
Apr 26, 2019 26.19 26.22 26.18 26.19 280,100 -0.01(-0.04%)
Apr 25, 2019 26.20 26.22 26.20 26.20 1,094,958 +0.00(+0.00%)
Apr 24, 2019 26.20 26.22 26.19 26.20 150,350 -0.01(-0.04%)
Apr 23, 2019 26.20 26.25 26.19 26.21 250,501 -0.02(-0.08%)
Apr 22, 2019 26.20 26.24 26.20 26.23 77,316 +0.02(+0.08%)
Apr 18, 2019 26.21 26.21 26.21 0 +0.01(+0.04%)
Apr 17, 2019 26.20 26.23 26.20 26.20 60,230 +0.00(+0.00%)
Apr 16, 2019 26.18 26.21 26.18 26.20 142,490 +0.00(+0.00%)
Apr 15, 2019 26.18 26.24 26.18 26.20 152,991 +0.00(+0.00%)
Apr 12, 2019 26.15 26.22 26.14 26.20 58,295 +0.02(+0.08%)
Apr 11, 2019 26.17 26.24 26.16 26.18 136,773 -0.01(-0.04%)
Apr 10, 2019 26.12 26.20 26.12 26.19 79,151 +0.02(+0.08%)
Apr 09, 2019 26.12 26.17 26.12 26.17 383,426 +0.00(+0.00%)
Apr 08, 2019 26.10 26.17 26.04 26.17 125,565 +0.05(+0.19%)
Apr 05, 2019 26.11 26.13 26.11 26.12 211,767 +0.01(+0.04%)
Apr 04, 2019 26.09 26.12 26.09 26.11 364,170 -0.01(-0.04%)
Apr 03, 2019 26.06 26.12 26.06 26.12 357,256 -0.01(-0.04%)
Apr 02, 2019 26.12 26.14 26.11 26.13 280,790 -0.01(-0.04%)
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.