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 (%)
Aug 31, 2012 16.14 16.14 16.14 0 +0.18(+1.13%)
Aug 30, 2012 16.06 16.06 15.91 15.96 46,769 -0.15(-0.93%)
Aug 29, 2012 16.00 16.14 16.00 16.11 33,720 +0.10(+0.62%)
Aug 27, 2012 15.97 16.10 15.95 16.01 22,810 +0.03(+0.19%)
Aug 24, 2012 15.93 16.02 15.91 15.98 28,198 +0.03(+0.19%)
Aug 23, 2012 15.92 16.02 15.92 15.95 29,368 +0.01(+0.06%)
Aug 22, 2012 15.91 16.04 15.85 15.94 32,265 +0.00(+0.00%)
Aug 21, 2012 16.06 16.07 15.89 15.94 30,351 -0.18(-1.12%)
Aug 20, 2012 15.79 16.15 15.79 16.12 35,357 +0.19(+1.19%)
Aug 17, 2012 15.81 15.97 15.77 15.93 27,568 +0.12(+0.76%)
Aug 16, 2012 15.83 15.91 15.81 15.81 24,556 -0.04(-0.25%)
Aug 15, 2012 15.87 15.91 15.83 15.85 18,373 -0.01(-0.06%)
Aug 14, 2012 15.80 15.87 15.76 15.86 18,764 +0.03(+0.19%)
Aug 13, 2012 15.83 15.95 15.75 15.83 30,255 +0.05(+0.32%)
Aug 11, 2012 15.75 15.80 15.65 15.78 24,446 +0.00(+0.00%)
Aug 10, 2012 15.75 15.80 15.65 15.78 24,446 +0.08(+0.51%)
Aug 09, 2012 15.77 15.90 15.65 15.70 22,542 -0.22(-1.38%)
Aug 08, 2012 15.78 15.99 15.75 15.92 37,783 +0.14(+0.89%)
Aug 07, 2012 15.89 15.89 15.78 15.78 23,089 -0.11(-0.69%)
Aug 03, 2012 15.89 15.89 15.89 0 +0.14(+0.89%)
Aug 02, 2012 15.84 15.84 15.75 15.75 13,099 -0.09(-0.57%)
Aug 01, 2012 15.95 15.95 15.76 15.84 10,805 -0.05(-0.31%)
Jul 31, 2012 15.89 15.90 15.76 15.89 14,305 +0.09(+0.57%)
Jul 30, 2012 15.77 15.89 15.73 15.80 20,573 -0.05(-0.32%)
Jul 27, 2012 15.76 15.85 15.76 15.85 21,915 +0.10(+0.63%)
Jul 26, 2012 15.80 15.89 15.72 15.75 23,785 -0.10(-0.63%)
Jul 25, 2012 15.75 15.85 15.70 15.85 17,314 +0.10(+0.63%)
Jul 24, 2012 15.75 15.87 15.75 15.75 13,299 -0.07(-0.44%)
Jul 23, 2012 15.83 15.83 15.69 15.82 30,579 -0.01(-0.06%)
Jul 20, 2012 15.84 15.90 15.78 15.83 6,741 -0.01(-0.06%)
Jul 19, 2012 15.74 15.90 15.74 15.84 24,367 +0.06(+0.38%)
Jul 18, 2012 15.67 15.80 15.61 15.78 17,380 +0.11(+0.70%)
Jul 17, 2012 15.58 15.68 15.46 15.67 18,103 +0.16(+1.03%)
Jul 16, 2012 15.68 15.68 15.51 15.51 25,257 -0.14(-0.89%)
Jul 13, 2012 15.36 15.73 15.36 15.65 53,757 +0.24(+1.56%)
Jul 12, 2012 15.44 15.46 15.40 15.41 12,342 -0.12(-0.77%)
Jul 11, 2012 15.21 15.64 15.21 15.53 54,539 +0.36(+2.37%)
Jul 10, 2012 15.10 15.33 15.08 15.17 19,614 +0.05(+0.33%)
Jul 09, 2012 15.20 15.21 15.12 15.12 11,148 -0.01(-0.07%)
Jul 06, 2012 15.32 15.32 15.00 15.13 34,262 -0.12(-0.79%)
Jul 05, 2012 15.26 15.36 15.24 15.25 19,610 -0.10(-0.65%)
Jul 04, 2012 15.12 15.35 15.12 15.35 11,465 +0.13(+0.85%)
Jul 03, 2012 15.25 15.32 15.19 15.22 21,673 -0.07(-0.46%)
Jun 29, 2012 15.29 15.29 15.29 0 +0.28(+1.87%)
Jun 28, 2012 15.08 15.20 15.01 15.01 20,998 -0.06(-0.40%)
Jun 27, 2012 15.33 15.33 14.99 15.07 32,316 -0.33(-2.14%)
Jun 26, 2012 15.35 15.44 15.31 15.40 18,676 -0.01(-0.06%)
Jun 25, 2012 15.43 15.48 15.21 15.41 18,267 +0.02(+0.13%)
Jun 22, 2012 15.25 15.45 15.25 15.39 23,102 +0.13(+0.85%)
Jun 21, 2012 15.39 15.39 15.16 15.26 23,445 -0.05(-0.33%)
Jun 20, 2012 15.13 15.36 15.12 15.31 39,609 +0.21(+1.39%)
Jun 19, 2012 14.90 15.16 14.88 15.10 68,302 +0.30(+2.03%)
Jun 18, 2012 14.79 14.85 14.77 14.80 18,489 -0.06(-0.40%)
Jun 15, 2012 14.85 15.13 14.85 14.86 25,688 +0.01(+0.07%)
Jun 14, 2012 14.89 14.94 14.83 14.85 12,047 -0.02(-0.13%)
Jun 13, 2012 14.85 14.93 14.66 14.87 18,044 +0.02(+0.13%)
Jun 12, 2012 14.80 14.89 14.80 14.85 16,476 -0.02(-0.13%)
Jun 11, 2012 14.89 14.89 14.76 14.87 19,045 +0.08(+0.54%)
Jun 08, 2012 14.82 14.91 14.77 14.79 14,928 -0.10(-0.67%)
Jun 07, 2012 14.89 14.95 14.86 14.89 22,754 +0.01(+0.07%)
Jun 06, 2012 14.67 14.90 14.67 14.88 26,722 +0.22(+1.50%)
Jun 05, 2012 14.77 14.79 14.60 14.66 22,093 -0.05(-0.34%)
Jun 04, 2012 14.68 14.73 14.63 14.71 18,870 +0.07(+0.48%)
Jun 02, 2012 14.80 14.80 14.60 14.64 36,142 +0.00(+0.00%)
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.