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 (%)
Jul 31, 2018 3.670 3.750 3.630 3.700 135,619 +0.01(+0.27%)
Jul 30, 2018 3.770 3.880 3.670 3.690 134,332 -0.09(-2.38%)
Jul 27, 2018 3.780 3.790 3.710 3.780 88,423 +0.00(+0.00%)
Jul 26, 2018 3.790 3.790 3.700 3.780 85,916 +0.03(+0.80%)
Jul 25, 2018 3.760 3.840 3.660 3.750 193,016 +0.00(+0.00%)
Jul 24, 2018 4.000 4.020 3.740 3.750 330,609 -0.16(-4.09%)
Jul 23, 2018 3.840 3.940 3.800 3.910 135,697 +0.06(+1.56%)
Jul 20, 2018 3.820 3.850 3.750 3.850 345,454 +0.04(+1.05%)
Jul 19, 2018 3.830 3.840 3.750 3.810 189,988 +0.01(+0.26%)
Jul 18, 2018 3.800 3.820 3.710 3.800 176,844 +0.00(+0.00%)
Jul 17, 2018 3.840 3.890 3.750 3.800 164,457 -0.05(-1.30%)
Jul 16, 2018 3.900 3.900 3.800 3.850 153,867 -0.04(-1.03%)
Jul 13, 2018 3.920 3.990 3.810 3.890 237,447 -0.03(-0.77%)
Jul 12, 2018 3.990 4.030 3.720 3.920 556,953 -0.08(-2.00%)
Jul 11, 2018 4.260 4.280 3.970 4.000 491,166 -0.23(-5.44%)
Jul 10, 2018 4.380 4.390 4.210 4.230 301,944 +0.02(+0.48%)
Jul 09, 2018 4.540 4.540 4.190 4.210 435,467 -0.30(-6.65%)
Jul 06, 2018 4.650 4.650 4.490 4.510 168,074 -0.12(-2.59%)
Jul 05, 2018 4.740 4.770 4.580 4.630 328,072 -0.10(-2.11%)
Jul 04, 2018 4.730 4.760 4.700 4.730 42,700 -0.01(-0.21%)
Jul 03, 2018 4.850 4.850 4.640 4.740 175,235 -0.04(-0.84%)
Jun 29, 2018 4.780 4.780 4.780 0 +0.11(+2.36%)
Jun 28, 2018 4.520 4.710 4.490 4.670 224,631 +0.10(+2.19%)
Jun 27, 2018 4.550 4.650 4.460 4.570 383,616 +0.05(+1.11%)
Jun 26, 2018 4.700 4.780 4.490 4.520 460,677 -0.16(-3.42%)
Jun 25, 2018 4.660 4.850 4.540 4.680 322,013 +0.15(+3.31%)
Jun 22, 2018 4.320 4.640 4.280 4.530 649,656 +0.24(+5.59%)
Jun 21, 2018 4.560 4.580 4.250 4.290 257,157 -0.23(-5.09%)
Jun 20, 2018 4.220 4.560 4.220 4.520 383,229 +0.30(+7.11%)
Jun 19, 2018 4.250 4.290 4.220 4.220 133,627 -0.03(-0.71%)
Jun 18, 2018 4.250 4.410 4.230 4.250 167,383 -0.02(-0.47%)
Jun 15, 2018 4.330 4.260 4.270 391,142 +0.01(+0.23%)
Jun 14, 2018 4.300 4.470 4.250 4.260 353,368 -0.02(-0.47%)
Jun 13, 2018 4.130 4.360 4.080 4.280 485,096 +0.15(+3.63%)
Jun 12, 2018 4.200 4.280 3.970 4.130 420,356 -0.04(-0.96%)
Jun 11, 2018 4.290 4.310 4.010 4.170 389,247 -0.10(-2.34%)
Jun 08, 2018 4.390 4.440 4.240 4.270 295,244 -0.09(-2.06%)
Jun 07, 2018 4.260 4.460 4.260 4.360 456,817 +0.15(+3.56%)
Jun 06, 2018 4.100 4.210 426,384 -0.02(-0.47%)
Jun 05, 2018 4.270 4.400 4.170 4.230 320,986 -0.07(-1.63%)
Jun 04, 2018 4.440 4.500 4.230 4.300 338,585 -0.09(-2.05%)
Jun 01, 2018 4.550 4.620 4.370 4.390 206,439 -0.15(-3.30%)
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%)
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.