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

Valeura Energy Inc (TSX: VLE )

5.100 -0.130 (-2.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 2.300 2.610 2.300 2.530 962,646 +0.25(+10.96%)
Apr 27, 2023 2.250 2.390 2.250 2.280 450,991 +0.02(+0.88%)
Apr 26, 2023 2.320 2.360 2.260 2.260 260,750 -0.04(-1.74%)
Apr 25, 2023 2.440 2.450 2.280 2.300 902,884 -0.16(-6.50%)
Apr 24, 2023 2.400 2.530 2.370 2.460 846,559 +0.01(+0.41%)
Apr 21, 2023 2.730 2.730 2.440 2.450 1,554,895 -0.30(-10.91%)
Apr 20, 2023 2.790 2.820 2.630 2.750 1,676,186 -0.12(-4.18%)
Apr 19, 2023 3.080 3.080 2.850 2.870 1,286,508 -0.25(-8.01%)
Apr 18, 2023 3.350 3.420 3.000 3.120 1,501,928 -0.14(-4.29%)
Apr 17, 2023 3.260 3.460 3.220 3.260 826,063 +0.00(+0.00%)
Apr 14, 2023 3.100 3.310 3.070 3.260 635,556 +0.19(+6.19%)
Apr 13, 2023 2.940 3.070 2.910 3.070 232,668 +0.08(+2.68%)
Apr 12, 2023 2.980 3.030 2.940 2.990 210,070 +0.04(+1.36%)
Apr 11, 2023 2.950 2.960 2.870 2.950 289,668 +0.02(+0.68%)
Apr 10, 2023 3.020 3.020 2.880 2.930 387,320 -0.08(-2.66%)
Apr 06, 2023 3.010 0 +0.01(+0.33%)
Apr 05, 2023 3.050 3.120 2.970 3.000 614,657 -0.06(-1.96%)
Apr 04, 2023 3.120 3.150 2.970 3.060 645,926 -0.06(-1.92%)
Apr 03, 2023 3.150 3.340 3.020 3.120 1,115,164 +0.18(+6.12%)
Mar 31, 2023 3.070 3.070 2.890 2.940 847,173 -0.15(-4.85%)
Mar 30, 2023 3.330 3.330 3.020 3.090 1,086,653 -0.21(-6.36%)
Mar 29, 2023 2.950 3.340 2.830 3.300 1,406,995 +0.44(+15.38%)
Mar 28, 2023 2.990 2.990 2.820 2.860 488,066 -0.14(-4.67%)
Mar 27, 2023 3.000 3.100 2.930 3.000 838,687 +0.07(+2.39%)
Mar 24, 2023 2.620 2.930 2.560 2.930 1,016,775 +0.24(+8.92%)
Mar 23, 2023 2.850 2.850 2.670 2.690 870,404 -0.09(-3.24%)
Mar 22, 2023 2.880 2.960 2.620 2.780 3,369,452 +0.35(+14.40%)
Mar 21, 2023 2.300 2.550 2.300 2.430 848,893 +0.33(+15.71%)
Mar 20, 2023 2.240 2.240 2.010 2.100 489,418 -0.14(-6.25%)
Mar 17, 2023 2.140 2.300 2.070 2.240 535,667 +0.12(+5.66%)
Mar 16, 2023 2.090 2.150 2.030 2.120 333,588 +0.04(+1.92%)
Mar 15, 2023 2.100 2.100 1.980 2.080 590,278 -0.09(-4.15%)
Mar 14, 2023 2.120 2.290 2.120 2.170 434,647 +0.05(+2.36%)
Mar 13, 2023 2.110 2.170 2.020 2.120 264,904 +0.02(+0.95%)
Mar 10, 2023 2.240 2.250 2.090 2.100 491,933 -0.11(-4.98%)
Mar 09, 2023 2.310 2.410 2.180 2.210 479,911 -0.10(-4.33%)
Mar 08, 2023 2.270 2.350 2.230 2.310 107,593 +0.07(+3.12%)
Mar 07, 2023 2.320 2.330 2.230 2.240 161,629 -0.09(-3.86%)
Mar 06, 2023 2.500 2.500 2.300 2.330 586,367 -0.21(-8.27%)
Mar 03, 2023 2.320 2.540 2.300 2.540 362,310 +0.20(+8.55%)
Mar 02, 2023 2.310 2.350 2.250 2.340 136,047 +0.00(+0.00%)
Mar 01, 2023 2.130 2.340 2.120 2.340 554,814 +0.22(+10.38%)
Feb 28, 2023 2.220 2.250 2.120 2.120 324,726 -0.07(-3.20%)
Feb 27, 2023 2.430 2.430 2.170 2.190 445,117 -0.17(-7.20%)
Feb 24, 2023 2.280 2.360 2.170 2.360 291,343 +0.07(+3.06%)
Feb 23, 2023 2.150 2.380 2.150 2.290 507,916 +0.18(+8.53%)
Feb 22, 2023 2.150 2.230 2.080 2.110 427,431 -0.07(-3.21%)
Feb 21, 2023 2.270 2.280 2.120 2.180 440,235 -0.08(-3.54%)
Feb 17, 2023 2.260 0 +0.00(+0.00%)
Feb 16, 2023 2.330 2.330 2.230 2.260 431,632 -0.08(-3.42%)
Feb 15, 2023 2.350 2.400 2.310 2.340 175,931 -0.06(-2.50%)
Feb 14, 2023 2.450 2.480 2.370 2.400 402,094 -0.07(-2.83%)
Feb 13, 2023 2.640 2.640 2.450 2.470 287,713 -0.12(-4.63%)
Feb 10, 2023 2.330 2.600 2.330 2.590 749,975 +0.27(+11.64%)
Feb 09, 2023 2.580 2.640 2.280 2.320 907,362 -0.25(-9.73%)
Feb 08, 2023 2.460 2.620 2.390 2.570 900,311 +0.13(+5.33%)
Feb 07, 2023 2.420 2.490 2.340 2.440 445,554 +0.00(+0.00%)
Feb 06, 2023 2.450 2.470 2.360 2.440 425,402 -0.01(-0.41%)
Feb 03, 2023 2.490 2.540 2.390 2.450 617,403 -0.01(-0.41%)
Feb 02, 2023 2.540 2.550 2.440 2.460 570,437 -0.08(-3.15%)
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.