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, 2019 26.05 26.05 25.99 26.02 73,270 +0.00(+0.00%)
May 30, 2019 26.03 26.06 25.98 26.02 345,065 +0.05(+0.19%)
May 29, 2019 26.04 26.06 25.94 25.97 237,714 +0.07(+0.27%)
May 28, 2019 26.04 26.09 25.90 25.90 126,461 -0.14(-0.54%)
May 27, 2019 25.99 26.06 25.99 26.04 44,773 -0.05(-0.19%)
May 24, 2019 26.03 26.10 26.02 26.09 102,299 +0.12(+0.46%)
May 23, 2019 26.03 26.06 25.97 25.97 43,114 -0.06(-0.23%)
May 22, 2019 26.00 26.08 26.00 26.03 91,951 +0.01(+0.04%)
May 21, 2019 26.03 26.05 25.99 26.02 147,523 +0.05(+0.19%)
May 17, 2019 25.97 25.97 25.97 0 -0.03(-0.12%)
May 16, 2019 26.00 26.03 25.95 26.00 187,809 +0.01(+0.04%)
May 15, 2019 26.00 26.04 25.95 25.99 188,398 -0.02(-0.08%)
May 14, 2019 26.02 26.06 25.93 26.01 214,237 +0.00(+0.00%)
May 13, 2019 26.00 26.03 26.00 26.01 118,673 +0.00(+0.00%)
May 10, 2019 26.00 26.02 25.99 26.01 73,439 +0.00(+0.00%)
May 09, 2019 25.99 26.02 25.99 26.01 75,286 +0.00(+0.00%)
May 08, 2019 26.03 26.06 25.99 26.01 164,525 -0.06(-0.23%)
May 07, 2019 26.10 26.14 26.04 26.07 179,617 -0.05(-0.19%)
May 06, 2019 26.14 26.16 26.10 26.12 287,257 -0.01(-0.04%)
May 03, 2019 26.15 26.18 26.13 26.13 61,529 -0.02(-0.08%)
May 02, 2019 26.16 26.19 26.15 26.15 62,612 -0.02(-0.08%)
May 01, 2019 26.16 26.19 26.16 26.17 108,031 +0.00(+0.00%)
Apr 30, 2019 26.17 26.19 26.16 26.17 61,684 -0.02(-0.08%)
Apr 29, 2019 26.17 26.19 26.17 26.19 127,580 +0.00(+0.00%)
Apr 26, 2019 26.19 26.22 26.18 26.19 280,100 -0.01(-0.04%)
Apr 25, 2019 26.20 26.22 26.20 26.20 1,094,958 +0.00(+0.00%)
Apr 24, 2019 26.20 26.22 26.19 26.20 150,350 -0.01(-0.04%)
Apr 23, 2019 26.20 26.25 26.19 26.21 250,501 -0.02(-0.08%)
Apr 22, 2019 26.20 26.24 26.20 26.23 77,316 +0.02(+0.08%)
Apr 18, 2019 26.21 26.21 26.21 0 +0.01(+0.04%)
Apr 17, 2019 26.20 26.23 26.20 26.20 60,230 +0.00(+0.00%)
Apr 16, 2019 26.18 26.21 26.18 26.20 142,490 +0.00(+0.00%)
Apr 15, 2019 26.18 26.24 26.18 26.20 152,991 +0.00(+0.00%)
Apr 12, 2019 26.15 26.22 26.14 26.20 58,295 +0.02(+0.08%)
Apr 11, 2019 26.17 26.24 26.16 26.18 136,773 -0.01(-0.04%)
Apr 10, 2019 26.12 26.20 26.12 26.19 79,151 +0.02(+0.08%)
Apr 09, 2019 26.12 26.17 26.12 26.17 383,426 +0.00(+0.00%)
Apr 08, 2019 26.10 26.17 26.04 26.17 125,565 +0.05(+0.19%)
Apr 05, 2019 26.11 26.13 26.11 26.12 211,767 +0.01(+0.04%)
Apr 04, 2019 26.09 26.12 26.09 26.11 364,170 -0.01(-0.04%)
Apr 03, 2019 26.06 26.12 26.06 26.12 357,256 -0.01(-0.04%)
Apr 02, 2019 26.12 26.14 26.11 26.13 280,790 -0.01(-0.04%)
Apr 01, 2019 26.15 26.20 26.14 26.14 513,266 -0.01(-0.04%)
Mar 29, 2019 26.00 26.18 26.00 26.15 969,875 +0.00(+0.00%)
Mar 28, 2019 25.82 26.17 25.81 26.15 1,393,056 +2.59(+10.99%)
Mar 27, 2019 23.35 23.64 23.24 23.56 61,404 +0.18(+0.77%)
Mar 26, 2019 23.62 23.63 23.29 23.38 62,078 -0.25(-1.06%)
Mar 25, 2019 23.66 23.76 23.50 23.63 58,042 -0.04(-0.17%)
Mar 22, 2019 23.51 23.77 23.41 23.67 85,290 +0.14(+0.59%)
Mar 21, 2019 23.26 23.66 23.26 23.53 60,298 +0.20(+0.86%)
Mar 20, 2019 23.48 23.48 23.23 23.33 51,869 -0.16(-0.68%)
Mar 19, 2019 23.44 23.61 23.42 23.49 71,522 +0.01(+0.04%)
Mar 18, 2019 23.40 23.56 23.40 23.48 80,502 +0.04(+0.17%)
Mar 15, 2019 23.43 23.55 23.35 23.44 64,875 +0.01(+0.04%)
Mar 14, 2019 23.27 23.50 23.18 23.43 97,648 +0.13(+0.56%)
Mar 13, 2019 23.15 23.36 23.15 23.30 89,762 +0.05(+0.22%)
Mar 12, 2019 23.15 23.28 23.10 23.25 37,476 +0.10(+0.43%)
Mar 11, 2019 23.20 23.32 23.05 23.15 91,310 -0.17(-0.73%)
Mar 08, 2019 23.31 23.39 23.06 23.32 59,784 -0.08(-0.34%)
Mar 07, 2019 23.04 23.41 23.04 23.40 135,392 +0.29(+1.25%)
Mar 06, 2019 22.87 23.11 22.85 23.11 82,289 +0.23(+1.01%)
Mar 05, 2019 22.94 23.00 22.81 22.88 79,400 -0.03(-0.13%)
Mar 04, 2019 22.83 22.97 22.81 22.91 46,461 +0.12(+0.53%)
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.