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 30, 2013 15.72 15.72 15.72 0 +0.06(+0.38%)
Aug 29, 2013 15.72 15.74 15.66 15.66 22,282 -0.02(-0.13%)
Aug 28, 2013 15.73 15.79 15.68 15.68 26,273 -0.08(-0.51%)
Aug 27, 2013 15.74 15.79 15.71 15.76 23,059 +0.03(+0.19%)
Aug 26, 2013 15.80 15.82 15.71 15.73 20,917 -0.10(-0.63%)
Aug 23, 2013 15.85 15.87 15.76 15.83 14,199 -0.03(-0.19%)
Aug 22, 2013 15.82 15.87 15.71 15.86 80,941 +0.11(+0.70%)
Aug 21, 2013 15.75 15.83 15.75 15.75 12,157 +0.00(+0.00%)
Aug 20, 2013 15.75 15.83 15.75 15.75 51,034 +0.02(+0.13%)
Aug 19, 2013 15.85 15.89 15.73 15.73 27,608 -0.07(-0.44%)
Aug 16, 2013 15.79 15.89 15.76 15.80 15,983 +0.08(+0.51%)
Aug 15, 2013 15.86 15.86 15.72 15.72 49,328 -0.10(-0.63%)
Aug 14, 2013 15.84 15.89 15.77 15.82 32,949 -0.02(-0.13%)
Aug 13, 2013 16.02 16.02 15.81 15.84 51,966 -0.12(-0.75%)
Aug 12, 2013 16.09 16.09 15.93 15.96 31,314 -0.13(-0.81%)
Aug 09, 2013 16.05 16.09 16.02 16.09 16,700 +0.05(+0.31%)
Aug 08, 2013 16.01 16.10 16.01 16.04 15,871 +0.04(+0.25%)
Aug 07, 2013 16.07 16.08 16.00 16.00 19,172 +0.00(+0.00%)
Aug 06, 2013 16.07 16.19 16.00 16.00 28,830 -0.19(-1.17%)
Aug 02, 2013 16.19 16.19 16.19 0 +0.10(+0.62%)
Aug 01, 2013 16.05 16.09 16.00 16.09 39,127 +0.07(+0.44%)
Jul 31, 2013 16.10 16.11 15.95 16.02 55,193 -0.08(-0.50%)
Jul 30, 2013 16.20 16.20 16.06 16.10 27,152 -0.05(-0.31%)
Jul 29, 2013 16.15 16.23 16.13 16.15 25,029 +0.00(+0.00%)
Jul 26, 2013 16.19 16.25 16.15 16.15 19,624 -0.04(-0.25%)
Jul 25, 2013 16.23 16.25 16.18 16.19 67,823 -0.04(-0.25%)
Jul 24, 2013 16.30 16.30 16.21 16.23 23,573 -0.04(-0.25%)
Jul 23, 2013 16.20 16.30 16.20 16.27 30,523 +0.05(+0.31%)
Jul 22, 2013 16.25 16.30 16.20 16.22 19,186 +0.02(+0.12%)
Jul 19, 2013 16.15 16.24 16.15 16.20 39,611 +0.00(+0.00%)
Jul 18, 2013 16.31 16.31 16.17 16.20 66,548 -0.09(-0.55%)
Jul 17, 2013 16.29 16.34 16.28 16.29 17,625 -0.02(-0.12%)
Jul 16, 2013 16.33 16.37 16.30 16.31 19,314 -0.02(-0.12%)
Jul 15, 2013 16.27 16.35 16.26 16.33 15,622 +0.01(+0.06%)
Jul 12, 2013 16.22 16.35 16.22 16.32 30,143 +0.04(+0.25%)
Jul 11, 2013 16.25 16.33 16.25 16.28 24,168 +0.02(+0.12%)
Jul 10, 2013 16.20 16.29 16.20 16.26 30,196 +0.07(+0.43%)
Jul 09, 2013 16.23 16.25 16.16 16.19 20,064 -0.02(-0.12%)
Jul 08, 2013 16.19 16.25 16.19 16.21 21,873 -0.03(-0.18%)
Jul 05, 2013 16.20 16.24 16.12 16.24 24,108 +0.00(+0.00%)
Jul 04, 2013 16.19 16.25 16.18 16.24 17,999 +0.08(+0.50%)
Jul 03, 2013 16.22 16.22 16.12 16.16 15,189 -0.05(-0.31%)
Jul 02, 2013 16.07 16.23 16.07 16.21 30,003 +0.19(+1.19%)
Jun 28, 2013 16.02 16.02 16.02 0 +0.01(+0.06%)
Jun 26, 2013 16.10 16.11 16.01 16.01 34,948 -0.18(-1.11%)
Jun 25, 2013 16.19 16.26 16.17 16.19 96,970 -0.03(-0.18%)
Jun 24, 2013 16.25 16.27 16.22 16.22 11,628 -0.08(-0.49%)
Jun 21, 2013 16.20 16.39 16.15 16.30 34,878 +0.14(+0.87%)
Jun 20, 2013 16.21 16.27 16.15 16.16 28,675 -0.05(-0.31%)
Jun 19, 2013 16.25 16.26 16.20 16.21 20,505 -0.02(-0.12%)
Jun 18, 2013 16.32 16.32 16.18 16.23 23,875 -0.07(-0.43%)
Jun 17, 2013 16.34 16.38 16.26 16.30 20,698 +0.01(+0.06%)
Jun 14, 2013 16.25 16.32 16.23 16.29 16,770 +0.09(+0.56%)
Jun 13, 2013 16.17 16.26 16.16 16.20 29,261 -0.02(-0.12%)
Jun 12, 2013 16.22 16.29 16.15 16.22 30,887 -0.05(-0.31%)
Jun 11, 2013 16.24 16.29 16.22 16.27 51,979 +0.02(+0.12%)
Jun 10, 2013 16.17 16.40 16.17 16.25 66,794 +0.07(+0.43%)
Jun 07, 2013 16.16 16.23 16.15 16.18 20,456 +0.01(+0.06%)
Jun 06, 2013 16.23 16.26 16.13 16.17 40,739 -0.04(-0.25%)
Jun 05, 2013 16.30 16.31 16.19 16.21 62,601 -0.16(-0.98%)
Jun 04, 2013 16.33 16.44 16.25 16.37 51,700 +0.04(+0.24%)
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.