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, 2016 22.62 22.64 22.54 22.61 119,484 -0.04(-0.18%)
May 30, 2016 22.57 22.82 22.57 22.65 32,990 -0.08(-0.35%)
May 27, 2016 22.52 22.86 22.52 22.73 92,490 -0.02(-0.09%)
May 26, 2016 22.70 22.80 22.66 22.75 79,828 +0.09(+0.40%)
May 25, 2016 22.82 22.82 22.58 22.66 146,691 -0.19(-0.83%)
May 24, 2016 22.78 23.27 22.75 22.85 113,732 -0.04(-0.17%)
May 20, 2016 22.89 22.89 22.89 0 +0.43(+1.91%)
May 19, 2016 22.65 22.65 22.46 22.46 81,746 -0.31(-1.36%)
May 18, 2016 22.43 22.78 22.42 22.77 151,457 +0.29(+1.29%)
May 17, 2016 22.77 22.85 22.34 22.48 90,812 -0.40(-1.75%)
May 16, 2016 22.20 22.97 22.20 22.88 142,736 +0.65(+2.92%)
May 13, 2016 22.28 22.44 22.12 22.23 121,421 -0.22(-0.98%)
May 12, 2016 22.12 22.45 22.12 22.45 69,644 +0.31(+1.40%)
May 11, 2016 22.12 22.38 22.12 22.14 57,826 -0.04(-0.18%)
May 10, 2016 22.15 22.30 22.11 22.18 63,935 +0.03(+0.14%)
May 09, 2016 22.36 22.36 22.08 22.15 115,459 -0.23(-1.03%)
May 06, 2016 22.09 22.38 22.00 22.38 137,136 +0.25(+1.13%)
May 05, 2016 22.26 22.36 21.97 22.13 105,455 -0.17(-0.76%)
May 04, 2016 22.07 22.36 22.06 22.30 82,652 +0.22(+1.00%)
May 03, 2016 21.89 22.16 21.85 22.08 38,175 +0.21(+0.96%)
May 02, 2016 21.87 22.03 21.85 21.87 53,759 -0.04(-0.18%)
Apr 29, 2016 22.09 22.52 21.85 21.91 85,335 -0.19(-0.86%)
Apr 28, 2016 22.00 22.12 21.93 22.10 71,602 +0.11(+0.50%)
Apr 27, 2016 21.87 22.00 21.86 21.99 65,699 +0.12(+0.55%)
Apr 26, 2016 21.83 21.99 21.83 21.87 48,652 +0.05(+0.23%)
Apr 25, 2016 21.60 21.82 21.59 21.82 45,015 +0.16(+0.74%)
Apr 22, 2016 21.69 21.85 21.62 21.66 84,594 -0.07(-0.32%)
Apr 21, 2016 21.70 21.83 21.67 21.73 97,866 +0.02(+0.09%)
Apr 20, 2016 21.70 21.86 21.65 21.71 86,594 -0.02(-0.09%)
Apr 19, 2016 21.75 22.05 21.61 21.73 90,896 -0.04(-0.18%)
Apr 18, 2016 21.49 21.90 21.49 21.77 47,547 +0.21(+0.97%)
Apr 15, 2016 21.40 21.65 21.40 21.56 60,932 +0.11(+0.51%)
Apr 14, 2016 21.43 21.54 21.34 21.45 36,727 +0.04(+0.19%)
Apr 13, 2016 21.32 21.49 21.27 21.41 113,498 +0.07(+0.33%)
Apr 12, 2016 21.33 21.58 21.25 21.34 126,200 -0.08(-0.37%)
Apr 11, 2016 21.48 21.52 21.30 21.42 69,021 +0.07(+0.33%)
Apr 08, 2016 21.10 21.36 21.08 21.35 64,209 +0.30(+1.43%)
Apr 07, 2016 21.04 21.10 20.99 21.05 53,814 +0.00(+0.00%)
Apr 06, 2016 21.05 21.12 20.97 21.05 57,381 +0.04(+0.19%)
Apr 05, 2016 20.95 21.15 20.90 21.01 80,302 +0.07(+0.33%)
Apr 04, 2016 20.80 20.97 20.73 20.94 61,435 +0.16(+0.77%)
Apr 01, 2016 20.33 20.95 20.23 20.78 81,065 +0.31(+1.51%)
Mar 31, 2016 20.00 20.52 19.98 20.47 84,336 +0.38(+1.89%)
Mar 30, 2016 20.03 20.14 19.91 20.09 46,161 +0.05(+0.25%)
Mar 29, 2016 20.25 20.25 19.88 20.04 67,330 -0.42(-2.05%)
Mar 28, 2016 20.67 20.67 20.30 20.46 62,853 -0.07(-0.34%)
Mar 24, 2016 20.53 20.53 20.53 0 +0.00(+0.00%)
Mar 23, 2016 20.40 20.61 20.29 20.53 52,437 +0.13(+0.64%)
Mar 22, 2016 20.28 20.53 20.26 20.40 60,116 +0.11(+0.54%)
Mar 21, 2016 19.91 20.34 19.91 20.29 52,173 +0.36(+1.81%)
Mar 18, 2016 19.73 20.14 19.73 19.93 46,402 +0.14(+0.71%)
Mar 17, 2016 20.23 20.32 19.75 19.79 70,662 -0.44(-2.17%)
Mar 16, 2016 20.40 20.45 20.18 20.23 82,170 -0.08(-0.39%)
Mar 15, 2016 20.00 20.37 20.00 20.31 107,231 +0.25(+1.25%)
Mar 14, 2016 19.90 20.08 19.86 20.06 42,066 +0.08(+0.40%)
Mar 11, 2016 20.00 20.15 19.92 19.98 54,177 +0.08(+0.40%)
Mar 10, 2016 19.88 20.08 19.86 19.90 84,972 +0.03(+0.15%)
Mar 09, 2016 19.61 19.95 19.59 19.87 93,584 +0.24(+1.22%)
Mar 08, 2016 19.37 19.65 19.32 19.63 66,228 +0.19(+0.98%)
Mar 07, 2016 19.29 19.44 19.29 19.44 23,148 +0.10(+0.52%)
Mar 04, 2016 19.24 19.38 19.22 19.34 33,869 +0.15(+0.78%)
Mar 03, 2016 19.30 19.32 19.18 19.19 37,941 -0.12(-0.62%)
Mar 02, 2016 19.18 19.33 19.07 19.31 31,646 +0.16(+0.84%)
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.