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, 2013 16.18 16.30 16.14 16.20 62,771 +0.07(+0.43%)
May 30, 2013 16.20 16.34 16.13 16.13 56,122 -0.07(-0.43%)
May 29, 2013 16.17 16.25 16.12 16.20 35,500 +0.10(+0.62%)
May 28, 2013 16.32 16.35 16.10 16.10 98,017 -0.27(-1.65%)
May 27, 2013 16.35 16.39 16.34 16.37 22,640 +0.05(+0.31%)
May 24, 2013 16.25 16.33 16.24 16.32 37,200 +0.07(+0.43%)
May 23, 2013 16.24 16.33 16.23 16.25 35,690 +0.01(+0.06%)
May 22, 2013 16.25 16.40 16.24 16.24 30,261 -0.04(-0.25%)
May 21, 2013 16.23 16.30 16.18 16.28 61,953 +0.11(+0.68%)
May 17, 2013 16.17 16.17 16.17 0 -0.10(-0.61%)
May 16, 2013 16.22 16.27 16.11 16.27 31,164 +0.05(+0.31%)
May 15, 2013 16.20 16.24 16.16 16.22 16,373 +0.05(+0.31%)
May 13, 2013 16.18 16.24 16.16 16.17 40,650 +0.07(+0.43%)
May 10, 2013 16.06 16.13 16.02 16.10 36,906 +0.03(+0.19%)
May 09, 2013 16.13 16.22 16.02 16.07 42,069 -0.10(-0.62%)
May 08, 2013 16.01 16.17 16.00 16.17 29,785 +0.17(+1.06%)
May 07, 2013 16.01 16.04 15.97 16.00 82,176 +0.00(+0.00%)
May 06, 2013 16.10 16.10 16.00 16.00 52,950 -0.06(-0.37%)
May 03, 2013 16.10 16.11 16.06 16.06 24,092 -0.01(-0.06%)
May 02, 2013 16.12 16.12 16.06 16.07 33,450 -0.01(-0.06%)
May 01, 2013 16.16 16.18 16.08 16.08 42,635 -0.07(-0.43%)
Apr 30, 2013 16.20 16.20 16.10 16.15 46,880 -0.01(-0.06%)
Apr 29, 2013 16.27 16.27 16.16 16.16 16,767 +0.00(+0.00%)
Apr 26, 2013 16.24 16.33 16.16 16.16 18,559 -0.18(-1.10%)
Apr 25, 2013 16.15 16.38 16.15 16.34 48,995 +0.18(+1.11%)
Apr 24, 2013 16.11 16.27 16.10 16.16 28,924 -0.02(-0.12%)
Apr 23, 2013 16.05 16.18 16.05 16.18 20,167 +0.11(+0.68%)
Apr 22, 2013 16.17 16.19 16.05 16.07 21,985 -0.06(-0.37%)
Apr 19, 2013 16.10 16.14 16.01 16.13 29,145 +0.02(+0.12%)
Apr 18, 2013 16.12 16.15 16.05 16.11 24,985 -0.03(-0.19%)
Apr 17, 2013 16.34 16.34 16.13 16.14 19,242 -0.18(-1.10%)
Apr 16, 2013 16.24 16.33 16.16 16.32 38,287 +0.10(+0.62%)
Apr 15, 2013 16.27 16.27 16.13 16.22 29,534 +0.05(+0.31%)
Apr 12, 2013 16.11 16.22 16.09 16.17 17,079 +0.07(+0.43%)
Apr 11, 2013 16.15 16.15 16.07 16.10 12,720 -0.03(-0.19%)
Apr 10, 2013 16.28 16.29 16.09 16.13 31,482 -0.12(-0.74%)
Apr 09, 2013 16.22 16.29 16.21 16.25 17,538 +0.00(+0.00%)
Apr 08, 2013 16.17 16.25 16.12 16.25 12,609 +0.09(+0.56%)
Apr 05, 2013 16.16 16.19 16.10 16.16 15,634 -0.12(-0.74%)
Apr 04, 2013 16.16 16.30 16.10 16.28 16,681 +0.04(+0.25%)
Apr 03, 2013 16.08 16.29 16.08 16.24 39,045 +0.12(+0.74%)
Apr 02, 2013 16.09 16.16 16.05 16.12 14,407 +0.04(+0.25%)
Apr 01, 2013 16.10 16.10 16.05 16.08 10,769 -0.02(-0.12%)
Mar 28, 2013 16.10 16.10 16.10 0 +0.05(+0.31%)
Mar 27, 2013 16.17 16.18 16.03 16.05 28,679 -0.07(-0.43%)
Mar 26, 2013 16.14 16.23 16.10 16.12 39,845 -0.19(-1.16%)
Mar 25, 2013 16.27 16.33 16.24 16.31 16,736 +0.05(+0.31%)
Mar 22, 2013 16.36 16.39 16.26 16.26 19,291 -0.04(-0.25%)
Mar 21, 2013 16.22 16.36 16.21 16.30 19,979 +0.09(+0.56%)
Mar 20, 2013 16.21 16.38 16.21 16.21 29,637 -0.03(-0.18%)
Mar 19, 2013 16.19 16.29 16.17 16.24 20,492 +0.06(+0.37%)
Mar 18, 2013 16.19 16.24 16.15 16.18 20,291 +0.03(+0.19%)
Mar 15, 2013 16.17 16.30 16.12 16.15 50,568 -0.11(-0.68%)
Mar 14, 2013 16.22 16.33 16.16 16.26 41,250 -0.01(-0.06%)
Mar 13, 2013 16.29 16.30 16.22 16.27 28,420 -0.03(-0.18%)
Mar 12, 2013 16.22 16.34 16.22 16.30 25,666 +0.03(+0.18%)
Mar 11, 2013 16.25 16.30 16.23 16.27 19,696 -0.01(-0.06%)
Mar 08, 2013 16.25 16.29 16.20 16.28 15,462 +0.08(+0.49%)
Mar 07, 2013 16.20 16.26 16.09 16.20 23,820 +0.00(+0.00%)
Mar 06, 2013 16.22 16.24 16.14 16.20 18,417 +0.06(+0.37%)
Mar 05, 2013 16.14 16.22 16.05 16.14 42,676 +0.00(+0.00%)
Mar 04, 2013 16.28 16.30 16.14 16.14 27,977 -0.16(-0.98%)
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.