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 (%)
Sep 28, 2012 15.99 16.05 15.87 16.02 68,197 +0.09(+0.56%)
Sep 27, 2012 15.95 16.18 15.91 15.93 47,094 -0.03(-0.19%)
Sep 26, 2012 16.10 16.10 15.90 15.96 25,349 -0.29(-1.78%)
Sep 25, 2012 16.13 16.27 16.12 16.25 58,504 +0.08(+0.49%)
Sep 24, 2012 16.20 16.26 16.15 16.17 23,821 -0.11(-0.68%)
Sep 21, 2012 16.31 16.34 16.20 16.28 20,802 -0.01(-0.06%)
Sep 20, 2012 16.20 16.38 16.17 16.29 29,354 +0.07(+0.43%)
Sep 19, 2012 16.25 16.36 16.18 16.22 17,850 -0.01(-0.06%)
Sep 18, 2012 16.18 16.25 16.17 16.23 16,476 +0.03(+0.19%)
Sep 17, 2012 16.20 16.28 16.20 16.20 18,417 -0.04(-0.25%)
Sep 14, 2012 16.25 16.32 16.16 16.24 21,031 -0.01(-0.06%)
Sep 13, 2012 16.25 16.27 16.08 16.25 12,497 +0.00(+0.00%)
Sep 12, 2012 16.35 16.35 16.17 16.25 14,829 -0.10(-0.61%)
Sep 11, 2012 16.05 16.35 16.03 16.35 44,269 +0.08(+0.49%)
Sep 10, 2012 16.44 16.44 16.20 16.27 22,340 -0.20(-1.21%)
Sep 07, 2012 16.30 16.47 16.28 16.47 28,384 +0.15(+0.92%)
Sep 06, 2012 16.24 16.38 16.24 16.32 26,475 +0.10(+0.62%)
Sep 05, 2012 16.05 16.25 16.05 16.22 27,708 +0.17(+1.06%)
Sep 04, 2012 16.14 16.14 16.02 16.05 32,612 -0.09(-0.56%)
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%)
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.