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 29, 2014 16.05 16.05 16.05 0 +0.01(+0.06%)
Aug 28, 2014 16.10 16.10 16.00 16.04 19,983 -0.08(-0.50%)
Aug 27, 2014 16.11 16.12 16.03 16.12 27,782 +0.03(+0.19%)
Aug 26, 2014 16.08 16.15 16.03 16.09 30,506 +0.00(+0.00%)
Aug 25, 2014 16.05 16.12 16.04 16.09 34,336 +0.02(+0.12%)
Aug 22, 2014 15.94 16.12 15.94 16.07 35,349 +0.07(+0.44%)
Aug 21, 2014 15.93 16.00 15.89 16.00 41,210 +0.05(+0.31%)
Aug 20, 2014 15.98 15.99 15.93 15.95 27,532 -0.03(-0.19%)
Aug 19, 2014 15.98 16.00 15.95 15.98 20,619 +0.04(+0.25%)
Aug 18, 2014 15.97 15.97 15.92 15.94 28,593 -0.03(-0.19%)
Aug 15, 2014 15.92 15.96 15.92 15.97 22,640 +0.00(+0.00%)
Aug 14, 2014 15.94 15.98 15.88 15.97 27,001 +0.07(+0.44%)
Aug 13, 2014 15.92 15.93 15.92 15.90 12,911 +0.00(+0.00%)
Aug 12, 2014 15.94 15.94 15.89 15.90 25,588 -0.02(-0.13%)
Aug 11, 2014 15.88 15.92 15.87 15.92 16,270 +0.02(+0.13%)
Aug 08, 2014 15.91 15.94 15.85 15.90 17,355 +0.03(+0.19%)
Aug 07, 2014 15.94 15.94 15.84 15.87 29,062 -0.03(-0.19%)
Aug 06, 2014 15.94 15.96 15.86 15.90 30,106 -0.05(-0.31%)
Aug 05, 2014 15.90 15.95 15.86 15.95 36,163 +0.14(+0.89%)
Aug 01, 2014 15.81 15.81 15.81 0 +0.00(+0.00%)
Jul 31, 2014 15.75 15.89 15.75 15.81 51,491 -0.02(-0.13%)
Jul 30, 2014 16.00 16.00 15.82 15.83 31,808 -0.11(-0.69%)
Jul 29, 2014 15.92 15.99 15.92 15.94 28,102 +0.04(+0.25%)
Jul 28, 2014 15.85 15.92 15.85 15.90 34,749 +0.04(+0.25%)
Jul 25, 2014 15.82 15.90 15.82 15.86 50,764 +0.01(+0.06%)
Jul 24, 2014 15.80 15.87 15.79 15.85 28,465 +0.00(+0.00%)
Jul 23, 2014 15.78 15.85 15.77 15.85 67,077 +0.02(+0.13%)
Jul 22, 2014 15.80 15.83 15.79 15.83 22,814 +0.03(+0.19%)
Jul 21, 2014 15.80 15.83 15.75 15.80 26,599 +0.04(+0.25%)
Jul 18, 2014 15.79 15.81 15.75 15.76 17,142 -0.02(-0.13%)
Jul 17, 2014 15.82 15.82 15.77 15.78 17,840 -0.06(-0.38%)
Jul 16, 2014 15.80 15.85 15.77 15.84 19,968 +0.05(+0.32%)
Jul 15, 2014 15.82 15.82 15.77 15.79 18,512 +0.04(+0.25%)
Jul 14, 2014 15.78 15.83 15.75 15.75 23,572 -0.02(-0.13%)
Jul 11, 2014 15.83 15.84 15.77 15.77 32,187 +0.01(+0.06%)
Jul 10, 2014 15.80 15.80 15.75 15.76 29,685 -0.04(-0.25%)
Jul 09, 2014 15.80 15.84 15.77 15.80 29,116 -0.02(-0.13%)
Jul 08, 2014 15.88 15.88 15.78 15.82 35,209 +0.00(+0.00%)
Jul 07, 2014 15.76 15.89 15.76 15.82 50,890 +0.01(+0.06%)
Jul 04, 2014 15.82 15.82 15.75 15.81 12,314 +0.05(+0.32%)
Jul 03, 2014 15.76 15.78 15.75 15.76 27,156 -0.03(-0.19%)
Jul 02, 2014 15.76 15.81 15.76 15.79 22,479 -0.01(-0.06%)
Jun 30, 2014 15.80 15.80 15.80 0 +0.04(+0.25%)
Jun 27, 2014 15.77 15.82 15.76 15.76 16,870 -0.03(-0.19%)
Jun 26, 2014 15.77 15.84 15.75 15.79 40,775 -0.18(-1.13%)
Jun 25, 2014 15.94 16.00 15.92 15.97 29,626 -0.01(-0.06%)
Jun 24, 2014 16.02 16.02 15.93 15.98 23,312 +0.02(+0.13%)
Jun 23, 2014 16.05 16.05 15.94 15.96 38,087 +0.02(+0.13%)
Jun 20, 2014 16.07 16.07 15.91 15.94 69,698 -0.10(-0.62%)
Jun 19, 2014 16.05 16.10 16.03 16.04 31,083 +0.01(+0.06%)
Jun 18, 2014 15.98 16.05 15.95 16.03 46,017 +0.04(+0.25%)
Jun 17, 2014 15.86 16.00 15.86 15.99 56,248 +0.07(+0.44%)
Jun 16, 2014 15.81 15.92 15.81 15.92 53,997 +0.11(+0.70%)
Jun 13, 2014 15.79 15.87 15.77 15.81 69,809 +0.02(+0.13%)
Jun 12, 2014 15.80 15.80 15.75 15.79 19,412 +0.01(+0.06%)
Jun 11, 2014 15.74 15.83 15.73 15.78 29,532 +0.04(+0.25%)
Jun 10, 2014 15.72 15.81 15.71 15.74 36,631 +0.02(+0.13%)
Jun 06, 2014 15.73 15.76 15.66 15.72 12,149 +0.02(+0.13%)
Jun 05, 2014 15.69 15.72 15.62 15.70 35,514 -0.01(-0.06%)
Jun 04, 2014 15.65 15.79 15.62 15.71 47,368 +0.06(+0.38%)
Jun 03, 2014 15.61 15.67 15.61 15.65 28,243 +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.