Canada Markets close in 2 hrs 11 mins

Valeura Energy Inc. (VLE.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.5000-0.0100 (-1.96%)
As of 01:21PM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.49500.50000.49500.50000.500083,349
Jul 05, 20220.54000.54000.48000.51000.5100301,300
Jul 04, 20220.53000.55000.53000.55000.550055,700
Jun 30, 20220.54000.54000.51000.52000.5200150,500
Jun 29, 20220.56000.57000.54000.55000.5500120,000
Jun 28, 20220.57000.58000.56000.57000.5700105,500
Jun 27, 20220.56000.57000.56000.56000.5600146,500
Jun 24, 20220.53000.56000.52000.56000.5600252,100
Jun 23, 20220.57000.58000.52000.54000.5400363,100
Jun 22, 20220.57000.57000.55000.56000.5600106,500
Jun 21, 20220.58000.60000.58000.59000.590084,900
Jun 20, 20220.58000.58000.58000.58000.580022,900
Jun 17, 20220.59000.59000.57000.58000.580091,500
Jun 16, 20220.60000.60000.59000.59000.5900158,100
Jun 15, 20220.60000.62000.60000.61000.6100125,600
Jun 14, 20220.62000.64000.60000.60000.6000374,300
Jun 13, 20220.61000.62000.54000.62000.6200348,900
Jun 10, 20220.57000.62000.56000.61000.6100437,200
Jun 09, 20220.65000.65000.58000.59000.5900265,800
Jun 08, 20220.66000.66000.61000.63000.6300462,200
Jun 07, 20220.62000.67000.62000.66000.6600472,700
Jun 06, 20220.61000.63000.61000.63000.6300237,700
Jun 03, 20220.61000.62000.60000.62000.620052,000
Jun 02, 20220.59000.61000.59000.61000.6100123,000
Jun 01, 20220.61000.61000.58000.60000.6000462,200
May 31, 20220.62000.62000.57000.61000.6100534,700
May 30, 20220.53000.64000.53000.61000.6100762,300
May 27, 20220.53000.53000.50000.53000.53001,232,900
May 26, 20220.54000.55000.52000.53000.53001,218,600
May 25, 20220.51000.55000.50000.52000.52001,835,800
May 24, 20220.52000.52000.50000.51000.5100428,200
May 20, 20220.52000.53000.50000.51000.5100118,700
May 19, 20220.51000.52000.51000.51000.510051,200
May 18, 20220.52000.52000.50000.51000.5100418,700
May 17, 20220.52000.53000.51000.52000.5200466,100
May 16, 20220.54000.54000.50000.53000.5300408,400
May 13, 20220.51000.56000.51000.54000.5400195,500
May 12, 20220.52000.52000.50000.51000.5100291,600
May 11, 20220.53000.56000.51000.51000.5100220,000
May 10, 20220.57000.57000.52000.53000.5300206,700
May 09, 20220.54000.54000.53000.54000.5400226,000
May 06, 20220.58000.60000.58000.58000.5800399,400
May 05, 20220.60000.60000.55000.58000.5800190,200
May 04, 20220.61000.62000.58000.60000.6000250,200
May 03, 20220.60000.65000.60000.60000.6000675,800
May 02, 20220.51000.60000.51000.60000.6000797,400
Apr 29, 20220.50000.50000.49000.50000.5000190,900
Apr 28, 20220.52000.52000.46000.49000.49001,032,000
Apr 27, 20220.47000.47000.45000.45000.450017,000
Apr 26, 20220.45000.46000.45000.46000.460044,200
Apr 25, 20220.46000.46000.45000.46000.460029,500
Apr 22, 20220.46000.47000.46000.46000.46008,100
Apr 21, 20220.48000.48000.46000.46000.460029,700
Apr 20, 20220.48000.48000.47000.47000.4700392,500
Apr 19, 20220.49000.50000.48000.48000.480084,900
Apr 18, 20220.50000.50000.47000.48000.4800176,100
Apr 14, 20220.50000.50000.49000.49000.490067,400
Apr 13, 20220.51000.51000.50000.50000.500031,400
Apr 12, 20220.52000.52000.50000.50000.5000114,100
Apr 11, 20220.48000.52000.47000.52000.5200401,500
Apr 08, 20220.45000.47000.45000.47000.4700156,100
Apr 07, 20220.45000.45000.44000.44000.44004,500
Apr 06, 20220.45000.45000.44000.45000.450039,000
Apr 05, 20220.44000.46000.44000.46000.460031,200
Apr 04, 20220.46000.46000.44000.45000.450077,200
Apr 01, 20220.46000.46000.46000.46000.460027,700
Mar 31, 20220.48000.48000.45000.46000.4600272,000
Mar 30, 20220.48000.49000.47000.48000.480057,100
Mar 29, 20220.49000.49000.47000.47000.470093,700
Mar 28, 20220.45000.50000.45000.49000.4900270,900
Mar 25, 20220.45000.46000.45000.45000.4500104,900
Mar 24, 20220.44000.45000.44000.45000.450053,400
Mar 23, 20220.45000.45000.44000.45000.450086,000
Mar 22, 20220.44000.45000.44000.44000.440031,900
Mar 21, 20220.44000.44000.44000.44000.44003,500
Mar 18, 20220.44000.44000.44000.44000.44004,100
Mar 17, 20220.44000.45000.44000.45000.45006,000
Mar 16, 20220.43000.44000.43000.44000.440021,200
Mar 15, 20220.43000.44000.43000.43000.430080,700
Mar 14, 20220.45000.45000.43000.43000.430030,900
Mar 11, 20220.44000.44000.44000.44000.440015,200
Mar 10, 20220.44000.44000.44000.44000.44002,800
Mar 09, 20220.44000.45000.44000.45000.450031,100
Mar 08, 20220.44000.47000.44000.45000.450058,900
Mar 07, 20220.45000.46000.44000.44000.4400270,100
Mar 04, 20220.42000.47000.42000.46000.4600109,900
Mar 03, 20220.49000.49000.46000.47000.470022,300
Mar 02, 20220.49000.49000.47000.48000.480063,600
Mar 01, 20220.50000.50000.49000.50000.50009,300
Feb 28, 20220.48000.50000.48000.50000.500090,400
Feb 25, 20220.48000.48000.48000.48000.4800-
Feb 24, 20220.48000.49000.46000.48000.4800130,700
Feb 23, 20220.49000.51000.48000.48000.4800103,500
Feb 22, 20220.49000.49000.47000.48000.4800103,400
Feb 18, 20220.46000.48000.46000.48000.480029,500
Feb 17, 20220.48000.48000.46000.46000.460019,800
Feb 16, 20220.48000.49000.47000.47000.4700135,000
Feb 15, 20220.47000.49000.46000.49000.490058,400
Feb 14, 20220.47000.49000.45000.48000.4800107,700
Feb 11, 20220.45000.47000.44000.46000.4600108,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...