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 (%)
May 31, 2017 22.77 22.77 22.62 22.74 73,908 +0.05(+0.22%)
May 30, 2017 22.84 22.84 22.59 22.69 41,634 -0.02(-0.09%)
May 29, 2017 22.69 22.79 22.61 22.71 36,369 +0.18(+0.80%)
May 26, 2017 22.68 22.75 22.50 22.53 26,786 -0.15(-0.66%)
May 25, 2017 22.64 22.77 22.62 22.68 48,919 +0.09(+0.40%)
May 24, 2017 22.70 22.70 22.46 22.59 35,019 +0.01(+0.04%)
May 23, 2017 22.54 22.68 22.50 22.58 28,887 +0.00(+0.00%)
May 19, 2017 22.30 22.62 22.30 22.58 24,743 +0.28(+1.26%)
May 18, 2017 22.42 22.45 22.28 22.30 32,450 -0.16(-0.71%)
May 17, 2017 22.70 22.70 22.36 22.46 33,962 -0.25(-1.10%)
May 16, 2017 22.71 22.74 22.64 22.71 30,676 +0.00(+0.00%)
May 15, 2017 22.35 22.76 22.32 22.71 59,003 +0.42(+1.88%)
May 12, 2017 21.98 22.30 21.98 22.29 48,342 +0.38(+1.73%)
May 11, 2017 21.84 22.13 21.84 21.91 59,877 -0.19(-0.86%)
May 10, 2017 21.82 22.10 21.82 22.10 101,477 +0.19(+0.87%)
May 09, 2017 22.05 22.13 21.83 21.91 46,383 -0.22(-0.99%)
May 08, 2017 21.85 22.13 21.80 22.13 40,409 +0.28(+1.28%)
May 05, 2017 21.81 21.94 21.80 21.85 25,837 +0.08(+0.37%)
May 04, 2017 21.94 21.94 21.75 21.77 30,436 -0.07(-0.32%)
May 03, 2017 21.83 21.95 21.79 21.84 47,804 -0.01(-0.05%)
May 02, 2017 21.68 21.89 21.68 21.85 29,677 +0.11(+0.51%)
May 01, 2017 21.90 21.90 21.67 21.74 39,089 -0.11(-0.50%)
Apr 28, 2017 21.92 21.92 21.78 21.85 25,393 -0.02(-0.09%)
Apr 27, 2017 21.75 21.89 21.60 21.87 35,916 +0.14(+0.64%)
Apr 26, 2017 22.11 22.11 21.69 21.73 57,736 -0.24(-1.09%)
Apr 25, 2017 21.92 22.10 21.92 21.97 40,010 +0.07(+0.32%)
Apr 24, 2017 21.80 22.04 21.80 21.90 46,461 +0.13(+0.60%)
Apr 21, 2017 21.75 21.86 21.75 21.77 42,214 +0.00(+0.00%)
Apr 20, 2017 21.74 21.90 21.64 21.77 36,668 +0.07(+0.32%)
Apr 19, 2017 21.67 21.75 21.65 21.70 42,265 -0.01(-0.05%)
Apr 18, 2017 21.67 21.78 21.67 21.71 33,474 +0.05(+0.23%)
Apr 17, 2017 21.75 21.85 21.64 21.66 31,053 -0.12(-0.55%)
Apr 13, 2017 21.99 21.99 21.65 21.78 46,220 -0.21(-0.95%)
Apr 12, 2017 21.90 22.10 21.88 21.99 56,893 +0.09(+0.41%)
Apr 11, 2017 22.01 22.01 21.85 21.90 38,638 -0.13(-0.59%)
Apr 10, 2017 22.00 22.10 21.80 22.03 58,158 +0.08(+0.36%)
Apr 07, 2017 21.93 22.00 21.89 21.95 24,989 +0.00(+0.00%)
Apr 06, 2017 21.71 21.96 21.71 21.95 44,343 +0.22(+1.01%)
Apr 05, 2017 21.78 21.81 21.64 21.73 40,049 -0.06(-0.28%)
Apr 04, 2017 21.73 21.83 21.53 21.79 41,028 +0.14(+0.65%)
Apr 03, 2017 21.82 21.87 21.65 21.65 51,795 -0.21(-0.96%)
Mar 31, 2017 21.74 21.88 21.74 21.86 43,531 +0.12(+0.55%)
Mar 30, 2017 21.81 21.88 21.69 21.74 38,419 -0.02(-0.09%)
Mar 29, 2017 21.64 21.87 21.58 21.76 76,544 -0.04(-0.18%)
Mar 28, 2017 21.66 21.88 21.66 21.80 75,163 +0.13(+0.60%)
Mar 27, 2017 21.60 21.70 21.55 21.67 64,191 +0.07(+0.32%)
Mar 24, 2017 21.60 21.74 21.59 21.60 37,564 -0.01(-0.05%)
Mar 23, 2017 21.56 21.71 21.50 21.61 30,745 +0.08(+0.37%)
Mar 22, 2017 21.55 21.64 21.40 21.53 48,388 +0.00(+0.00%)
Mar 21, 2017 21.50 21.71 21.45 21.53 44,840 +0.13(+0.61%)
Mar 20, 2017 21.42 21.55 21.32 21.40 59,232 +0.00(+0.00%)
Mar 17, 2017 21.59 21.66 21.36 21.40 43,257 -0.17(-0.79%)
Mar 16, 2017 21.51 21.63 21.36 21.57 57,410 +0.03(+0.14%)
Mar 15, 2017 21.30 21.72 21.25 21.54 73,843 +0.20(+0.94%)
Mar 14, 2017 21.62 21.62 21.34 21.34 44,170 -0.26(-1.20%)
Mar 13, 2017 21.53 21.63 21.46 21.60 70,835 +0.07(+0.33%)
Mar 10, 2017 21.16 21.54 21.16 21.53 64,126 +0.36(+1.70%)
Mar 09, 2017 21.46 21.58 21.16 21.17 69,987 -0.24(-1.12%)
Mar 08, 2017 21.29 21.42 21.11 21.41 86,691 +0.15(+0.71%)
Mar 07, 2017 21.15 21.40 21.09 21.26 61,313 +0.16(+0.76%)
Mar 06, 2017 21.04 21.18 20.94 21.10 35,651 +0.09(+0.43%)
Mar 03, 2017 21.15 21.23 21.00 21.01 45,945 -0.08(-0.38%)
Mar 02, 2017 20.87 21.19 20.82 21.09 38,164 +0.29(+1.39%)
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.