Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeura Energy Inc (TSX: VLE )

5.290 +0.370 (+7.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Aug 31, 2018 3.300 3.300 3.300 0 +0.20(+6.45%)
Aug 30, 2018 3.380 3.380 3.040 3.100 395,421 -0.26(-7.74%)
Aug 29, 2018 3.450 3.450 3.300 3.360 147,253 -0.12(-3.45%)
Aug 28, 2018 3.550 3.580 3.320 3.480 233,402 -0.05(-1.42%)
Aug 27, 2018 3.390 3.580 3.310 3.530 265,457 +0.14(+4.13%)
Aug 24, 2018 3.240 3.390 3.180 3.390 209,418 +0.17(+5.28%)
Aug 23, 2018 3.170 3.220 3.060 3.220 171,972 +0.08(+2.55%)
Aug 22, 2018 3.100 3.180 2.980 3.140 160,907 +0.03(+0.96%)
Aug 21, 2018 3.240 3.250 3.060 3.110 282,729 -0.12(-3.72%)
Aug 20, 2018 2.910 3.230 2.910 3.230 367,476 +0.33(+11.38%)
Aug 17, 2018 2.890 2.950 2.750 2.900 323,908 +0.02(+0.69%)
Aug 16, 2018 2.650 3.160 2.650 2.880 534,316 +0.18(+6.67%)
Aug 15, 2018 3.010 3.070 2.580 2.700 923,861 -0.30(-10.00%)
Aug 14, 2018 3.200 3.320 2.960 3.000 711,512 -0.14(-4.46%)
Aug 13, 2018 3.850 3.850 2.950 3.140 1,690,364 -0.76(-19.49%)
Aug 10, 2018 4.220 4.250 3.900 3.900 397,435 -0.35(-8.24%)
Aug 09, 2018 4.000 4.250 3.930 4.250 633,256 +0.35(+8.97%)
Aug 08, 2018 3.870 3.930 3.750 3.900 225,564 +0.07(+1.83%)
Aug 07, 2018 3.970 3.990 3.820 3.830 65,008 -0.02(-0.52%)
Aug 03, 2018 3.850 3.850 3.850 0 +0.00(+0.00%)
Aug 02, 2018 4.000 4.000 3.780 3.850 135,650 -0.13(-3.27%)
Aug 01, 2018 3.730 4.080 3.730 3.980 179,235 +0.28(+7.57%)
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%)
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.