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

Valeura Energy Inc (TSX: VLE )

4.810 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Sep 30, 2019 2.790 2.790 2.510 2.660 208,152 -0.03(-1.12%)
Sep 27, 2019 2.610 2.860 2.560 2.690 386,281 +0.02(+0.75%)
Sep 26, 2019 3.310 3.310 2.530 2.670 915,619 -0.41(-13.31%)
Sep 25, 2019 3.030 3.200 2.960 3.080 187,728 +0.03(+0.98%)
Sep 24, 2019 3.220 3.260 3.030 3.050 252,921 -0.23(-7.01%)
Sep 23, 2019 3.460 3.460 3.270 3.280 252,536 -0.18(-5.20%)
Sep 20, 2019 3.410 3.560 3.400 3.460 314,288 +0.07(+2.06%)
Sep 19, 2019 3.260 3.420 3.230 3.390 163,801 +0.10(+3.04%)
Sep 18, 2019 3.290 3.350 3.110 3.290 188,670 -0.02(-0.60%)
Sep 17, 2019 3.420 3.420 3.230 3.310 256,334 -0.12(-3.50%)
Sep 16, 2019 3.560 3.600 3.400 3.430 316,334 +0.01(+0.29%)
Sep 13, 2019 3.200 3.490 3.200 3.420 339,095 +0.24(+7.55%)
Sep 12, 2019 3.250 3.250 3.060 3.180 290,510 -0.05(-1.55%)
Sep 11, 2019 2.980 3.250 2.960 3.230 481,318 +0.27(+9.12%)
Sep 10, 2019 2.760 2.980 2.710 2.960 485,985 +0.22(+8.03%)
Sep 09, 2019 2.680 2.770 2.570 2.740 157,091 +0.14(+5.38%)
Sep 06, 2019 2.600 2.610 2.440 2.600 310,326 +0.01(+0.39%)
Sep 05, 2019 2.670 2.780 2.570 2.590 368,139 +0.04(+1.57%)
Sep 04, 2019 2.450 2.550 2.440 2.550 45,124 +0.10(+4.08%)
Sep 03, 2019 2.450 2.500 2.380 2.450 75,151 -0.05(-2.00%)
Aug 30, 2019 2.500 2.500 2.500 0 -0.04(-1.57%)
Aug 29, 2019 2.430 2.590 2.430 2.540 106,134 +0.11(+4.53%)
Aug 28, 2019 2.300 2.520 2.260 2.430 197,567 +0.15(+6.58%)
Aug 27, 2019 2.390 2.430 2.270 2.280 65,273 -0.14(-5.79%)
Aug 26, 2019 2.330 2.480 2.320 2.420 59,380 +0.10(+4.31%)
Aug 23, 2019 2.390 2.490 2.310 2.320 101,245 -0.07(-2.93%)
Aug 22, 2019 2.350 2.440 2.350 2.390 52,409 +0.04(+1.70%)
Aug 21, 2019 2.470 2.480 2.340 2.350 96,883 -0.15(-6.00%)
Aug 20, 2019 2.620 2.640 2.430 2.500 162,551 -0.07(-2.72%)
Aug 19, 2019 2.600 2.620 2.540 2.570 77,482 -0.01(-0.39%)
Aug 16, 2019 2.580 2.640 2.570 2.580 158,119 -0.03(-1.15%)
Aug 15, 2019 2.710 2.750 2.550 2.610 250,365 -0.13(-4.74%)
Aug 14, 2019 2.800 2.810 2.660 2.740 293,559 -0.08(-2.84%)
Aug 13, 2019 2.770 2.850 2.670 2.820 244,297 +0.06(+2.17%)
Aug 12, 2019 2.620 2.870 2.500 2.760 1,175,204 +0.35(+14.52%)
Aug 09, 2019 2.250 2.520 2.250 2.410 488,406 +0.13(+5.70%)
Aug 08, 2019 2.250 2.320 2.190 2.280 153,883 +0.05(+2.24%)
Aug 07, 2019 2.340 2.340 2.120 2.230 370,316 -0.08(-3.46%)
Aug 06, 2019 2.400 2.450 2.280 2.310 139,075 -0.01(-0.43%)
Aug 02, 2019 2.320 2.320 2.320 0 +0.04(+1.75%)
Aug 01, 2019 2.240 2.370 2.240 2.280 92,081 -0.02(-0.87%)
Jul 31, 2019 2.260 2.500 2.220 2.300 170,433 +0.01(+0.44%)
Jul 30, 2019 2.260 2.450 2.170 2.290 320,237 +0.03(+1.33%)
Jul 29, 2019 2.370 2.370 2.210 2.260 90,507 -0.07(-3.00%)
Jul 26, 2019 2.340 2.500 2.300 2.330 201,158 -0.05(-2.10%)
Jul 25, 2019 2.600 2.620 2.160 2.380 380,317 -0.18(-7.03%)
Jul 24, 2019 2.590 2.700 2.450 2.560 385,642 +0.08(+3.23%)
Jul 23, 2019 2.190 2.710 2.100 2.480 453,095 +0.26(+11.71%)
Jul 22, 2019 2.070 2.250 2.060 2.220 186,527 +0.14(+6.73%)
Jul 19, 2019 2.050 2.140 2.010 2.080 99,132 +0.02(+0.97%)
Jul 18, 2019 2.010 2.070 2.000 2.060 89,704 +0.02(+0.98%)
Jul 17, 2019 2.030 2.070 1.990 2.040 85,110 +0.00(+0.00%)
Jul 16, 2019 2.000 2.060 1.970 2.040 94,383 +0.00(+0.00%)
Jul 15, 2019 2.130 2.130 1.980 2.040 98,864 -0.02(-0.97%)
Jul 12, 2019 2.120 2.200 2.040 2.060 308,567 -0.01(-0.48%)
Jul 11, 2019 2.050 2.140 2.020 2.070 261,762 +0.03(+1.47%)
Jul 10, 2019 2.070 2.120 1.910 2.040 234,591 -0.02(-0.97%)
Jul 09, 2019 2.080 2.180 1.970 2.060 284,753 -0.08(-3.74%)
Jul 08, 2019 2.270 2.270 2.100 2.140 274,241 -0.12(-5.31%)
Jul 05, 2019 2.240 2.280 2.200 2.260 109,935 -0.02(-0.88%)
Jul 04, 2019 2.180 2.280 2.150 2.280 95,429 +0.10(+4.59%)
Jul 03, 2019 2.320 2.320 2.170 2.180 61,583 -0.07(-3.11%)
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.