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, 2019 25.85 25.85 25.85 0 -0.03(-0.12%)
Aug 29, 2019 25.82 25.89 25.82 25.88 44,655 +0.01(+0.04%)
Aug 28, 2019 25.83 25.87 25.81 25.87 52,227 +0.00(+0.00%)
Aug 27, 2019 25.90 25.90 25.82 25.87 57,097 -0.03(-0.12%)
Aug 26, 2019 25.92 25.92 25.88 25.90 98,669 -0.01(-0.04%)
Aug 23, 2019 25.91 25.93 25.90 25.91 33,625 -0.01(-0.04%)
Aug 22, 2019 25.90 25.93 25.89 25.92 46,000 +0.00(+0.00%)
Aug 21, 2019 25.94 25.94 25.90 25.92 69,252 -0.02(-0.08%)
Aug 20, 2019 25.93 25.94 25.92 25.94 25,515 +0.00(+0.00%)
Aug 19, 2019 25.90 25.94 25.90 25.94 28,419 +0.03(+0.12%)
Aug 16, 2019 25.88 25.92 25.88 25.91 25,676 +0.03(+0.12%)
Aug 15, 2019 25.88 25.90 25.88 25.88 80,614 -0.04(-0.15%)
Aug 14, 2019 25.90 25.99 25.88 25.92 51,676 +0.00(+0.00%)
Aug 13, 2019 25.89 27.60 25.88 25.92 187,952 +0.04(+0.15%)
Aug 12, 2019 25.88 25.92 25.86 25.88 40,363 +0.00(+0.00%)
Aug 09, 2019 25.88 25.89 25.84 25.88 64,576 +0.00(+0.00%)
Aug 08, 2019 25.88 25.90 25.88 25.88 54,352 +0.00(+0.00%)
Aug 07, 2019 25.90 25.90 25.87 25.88 41,416 +0.00(+0.00%)
Aug 06, 2019 25.81 25.89 25.81 25.88 134,219 +0.00(+0.00%)
Aug 02, 2019 25.88 25.88 25.88 0 +0.05(+0.19%)
Aug 01, 2019 25.90 25.90 25.82 25.83 80,080 -0.07(-0.27%)
Jul 31, 2019 25.83 25.90 25.82 25.90 122,002 +0.07(+0.27%)
Jul 30, 2019 25.83 25.85 25.82 25.83 33,525 +0.00(+0.00%)
Jul 29, 2019 25.84 25.85 25.83 25.83 23,943 -0.03(-0.12%)
Jul 26, 2019 25.85 25.86 25.84 25.86 26,326 +0.00(+0.00%)
Jul 25, 2019 25.83 25.86 25.83 25.86 17,741 +0.03(+0.12%)
Jul 24, 2019 25.84 25.85 25.82 25.83 33,876 -0.01(-0.04%)
Jul 23, 2019 25.83 25.85 25.82 25.84 20,288 +0.01(+0.04%)
Jul 22, 2019 25.83 25.84 25.83 25.83 23,757 -0.03(-0.12%)
Jul 19, 2019 25.83 25.86 25.83 25.86 22,121 +0.03(+0.12%)
Jul 18, 2019 25.82 25.84 25.82 25.83 50,567 -0.01(-0.04%)
Jul 17, 2019 25.85 25.85 25.80 25.84 25,870 -0.01(-0.04%)
Jul 16, 2019 25.84 25.86 25.82 25.85 60,154 -0.03(-0.12%)
Jul 15, 2019 25.84 25.88 25.84 25.88 37,204 +0.04(+0.15%)
Jul 12, 2019 25.81 25.85 25.81 25.84 36,974 -0.04(-0.15%)
Jul 11, 2019 25.86 25.88 25.84 25.88 22,734 -0.01(-0.04%)
Jul 10, 2019 25.87 25.92 25.82 25.89 37,032 -0.02(-0.08%)
Jul 09, 2019 25.89 25.91 25.85 25.91 41,374 +0.02(+0.08%)
Jul 08, 2019 25.81 25.89 25.80 25.89 71,079 +0.08(+0.31%)
Jul 05, 2019 25.83 25.84 25.81 25.81 16,083 -0.05(-0.19%)
Jul 04, 2019 25.80 25.86 25.80 25.86 11,203 +0.03(+0.12%)
Jul 03, 2019 25.80 25.83 25.79 25.83 101,557 +0.04(+0.16%)
Jul 02, 2019 25.88 25.88 25.79 25.79 49,894 -0.03(-0.12%)
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%)
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.