VRX.TO Historical Prices | VALEANT PHARMACEUTICALS INTL IN Stock

TSX

0.56% TSX Ventures 0.00%

Valeant Pharmaceuticals International Inc (VRX.TO)

-Toronto

77.00 0.66(0.85%) 12:11PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 22, 2013	78.33	79.43	77.37	77.66	515,200	77.66
May 21, 2013	77.77	78.66	76.60	77.52	606,200	77.52
May 17, 2013	77.39	80.64	77.00	80.42	1,014,600	80.42
May 16, 2013	78.12	78.32	77.13	77.19	337,300	77.19
May 15, 2013	78.69	78.74	77.00	77.64	240,300	77.64
May 14, 2013	76.46	78.66	76.42	78.58	400,300	78.58
May 13, 2013	74.11	76.89	74.09	76.80	1,500,900	76.80
May 10, 2013	73.80	74.87	73.24	74.35	562,800	74.35
May 9, 2013	74.15	74.31	72.59	73.31	1,382,300	73.31
May 8, 2013	74.58	74.98	73.82	74.02	302,200	74.02
May 7, 2013	74.08	74.83	73.65	74.49	1,537,700	74.49
May 6, 2013	74.87	74.87	73.92	73.92	171,800	73.92
May 3, 2013	74.00	74.33	73.09	74.15	288,100	74.15
May 2, 2013	74.93	75.49	72.61	72.75	625,200	72.75
May 1, 2013	76.61	76.89	74.01	74.28	479,000	74.28
Apr 30, 2013	76.87	77.21	76.38	76.50	521,500	76.50
Apr 29, 2013	76.25	77.65	75.47	76.83	529,400	76.83
Apr 26, 2013	75.33	75.33	74.01	74.40	333,700	74.40
Apr 25, 2013	76.74	76.74	75.07	75.22	431,200	75.22
Apr 24, 2013	76.82	77.57	76.47	76.73	259,600	76.73
Apr 23, 2013	76.20	77.47	76.00	76.95	301,600	76.95
Apr 22, 2013	77.08	77.70	76.00	76.11	253,800	76.11
Apr 19, 2013	73.65	77.60	73.65	77.54	276,100	77.54
Apr 18, 2013	74.79	74.85	74.16	74.68	202,000	74.68
Apr 17, 2013	74.60	74.96	73.67	74.78	341,500	74.78
Apr 16, 2013	73.05	74.98	73.05	74.57	283,500	74.57
Apr 15, 2013	74.30	75.19	73.91	73.95	298,800	73.95
Apr 12, 2013	74.62	74.69	73.80	74.23	242,800	74.23
Apr 11, 2013	73.68	74.88	73.29	74.62	318,200	74.62
Apr 10, 2013	73.70	74.31	73.36	74.05	316,200	74.05
Apr 9, 2013	73.08	73.39	72.78	73.29	314,400	73.29
Apr 8, 2013	72.79	73.42	72.74	73.35	375,200	73.35
Apr 5, 2013	73.27	73.35	72.35	72.98	432,300	72.98
Apr 4, 2013	72.49	73.68	70.99	73.54	950,300	73.54
Apr 3, 2013	76.96	77.23	71.97	72.91	967,300	72.91
Apr 2, 2013	76.43	77.64	76.33	76.48	272,400	76.48
Apr 1, 2013	76.60	77.66	76.60	77.32	247,400	77.32
Mar 28, 2013	74.91	76.29	74.91	76.26	487,400	76.26
Mar 27, 2013	75.50	75.50	74.66	75.33	310,300	75.33
Mar 26, 2013	75.83	75.83	75.32	75.61	282,200	75.61
Mar 25, 2013	75.52	76.29	75.06	75.51	396,500	75.51
Mar 22, 2013	74.22	75.95	74.22	75.66	295,300	75.66
Mar 21, 2013	75.34	75.93	74.57	74.64	537,300	74.64
Mar 20, 2013	73.94	76.58	73.71	75.21	688,700	75.21
Mar 19, 2013	72.53	73.92	72.52	73.35	569,800	73.35
Mar 18, 2013	71.49	72.29	70.39	72.28	766,200	72.28
Mar 15, 2013	71.32	71.69	70.90	71.19	1,195,400	71.19
Mar 14, 2013	72.31	72.33	71.54	71.55	632,600	71.55
Mar 13, 2013	72.81	72.81	71.52	71.80	603,500	71.80
Mar 12, 2013	72.15	72.80	71.99	72.45	342,200	72.45
Mar 11, 2013	72.59	73.48	72.30	72.39	319,000	72.39
Mar 8, 2013	71.73	72.94	71.73	72.84	286,800	72.84
Mar 7, 2013	70.99	71.93	70.73	71.86	223,100	71.86
Mar 6, 2013	72.25	72.25	70.45	70.67	560,400	70.67
Mar 5, 2013	71.19	72.03	70.89	71.73	465,000	71.73
Mar 4, 2013	69.72	71.33	69.03	71.31	330,500	71.31
Mar 1, 2013	69.89	70.43	68.21	69.55	492,700	69.55
Feb 28, 2013	66.38	69.75	66.38	69.55	608,200	69.55
Feb 27, 2013	66.62	68.86	66.62	68.25	442,300	68.25
Feb 26, 2013	67.08	67.39	66.37	66.87	473,100	66.87
Feb 25, 2013	66.96	68.21	66.96	67.39	569,600	67.39
Feb 22, 2013	66.94	67.67	66.68	67.11	281,800	67.11
Feb 21, 2013	67.98	67.98	65.07	66.97	375,200	66.97
Feb 20, 2013	68.01	68.78	67.25	67.53	441,600	67.53
Feb 19, 2013	67.59	68.15	67.48	67.83	304,600	67.83
Feb 15, 2013	66.39	67.37	66.30	66.95	374,900	66.95
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes for NYSE, Nasdaq and NYSEAmex are Real-time and sourced from Nasdaq Last Sale when available. If not available from NLS, quotes will appear delayed from primary listing source.
See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Canada Finance

Search for share prices

More On VRX.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Valeant Pharmaceuticals International Inc (VRX.TO)