Valeura Energy Inc. (VLE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
As of 03:09PM EDT. Market open.
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 5.78 | 5.92 | 5.67 | 5.89 | 5.89 | 245,921 |
| Apr 18, 2024 | 5.71 | 5.96 | 5.62 | 5.79 | 5.79 | 364,700 |
| Apr 17, 2024 | 5.74 | 6.10 | 5.73 | 5.77 | 5.77 | 748,900 |
| Apr 16, 2024 | 5.70 | 5.90 | 5.50 | 5.74 | 5.74 | 2,474,300 |
| Apr 15, 2024 | 5.68 | 5.74 | 5.44 | 5.69 | 5.69 | 459,800 |
| Apr 12, 2024 | 5.52 | 5.57 | 5.36 | 5.39 | 5.39 | 430,600 |
| Apr 11, 2024 | 5.63 | 5.69 | 5.47 | 5.50 | 5.50 | 296,800 |
| Apr 10, 2024 | 5.25 | 5.64 | 5.24 | 5.62 | 5.62 | 567,100 |
| Apr 09, 2024 | 5.58 | 5.58 | 5.28 | 5.36 | 5.36 | 387,200 |
| Apr 08, 2024 | 5.49 | 5.65 | 5.42 | 5.61 | 5.61 | 338,100 |
| Apr 05, 2024 | 5.46 | 5.58 | 5.34 | 5.52 | 5.52 | 546,300 |
| Apr 04, 2024 | 5.50 | 5.57 | 5.44 | 5.48 | 5.48 | 715,200 |
| Apr 03, 2024 | 5.41 | 5.68 | 5.41 | 5.58 | 5.58 | 1,026,500 |
| Apr 02, 2024 | 5.10 | 5.51 | 5.10 | 5.47 | 5.47 | 1,532,000 |
| Apr 01, 2024 | 5.06 | 5.11 | 4.89 | 5.11 | 5.11 | 1,469,700 |
| Mar 28, 2024 | 4.90 | 5.05 | 4.90 | 5.01 | 5.01 | 947,100 |
| Mar 27, 2024 | 4.80 | 5.00 | 4.74 | 4.85 | 4.85 | 1,366,800 |
| Mar 26, 2024 | 4.45 | 4.91 | 4.45 | 4.83 | 4.83 | 2,177,700 |
| Mar 25, 2024 | 4.13 | 4.35 | 4.10 | 4.33 | 4.33 | 263,500 |
| Mar 22, 2024 | 4.11 | 4.17 | 4.00 | 4.17 | 4.17 | 134,300 |
| Mar 21, 2024 | 4.16 | 4.17 | 4.10 | 4.13 | 4.13 | 62,000 |
| Mar 20, 2024 | 4.17 | 4.30 | 4.09 | 4.18 | 4.18 | 295,900 |
| Mar 19, 2024 | 3.99 | 4.24 | 3.98 | 4.18 | 4.18 | 421,000 |
| Mar 18, 2024 | 3.95 | 4.05 | 3.89 | 3.99 | 3.99 | 135,200 |
| Mar 15, 2024 | 4.07 | 4.11 | 3.96 | 3.98 | 3.98 | 117,600 |
| Mar 14, 2024 | 3.92 | 4.12 | 3.91 | 4.09 | 4.09 | 236,300 |
| Mar 13, 2024 | 3.93 | 4.01 | 3.88 | 3.90 | 3.90 | 173,200 |
| Mar 12, 2024 | 3.77 | 3.93 | 3.73 | 3.91 | 3.91 | 150,900 |
| Mar 11, 2024 | 3.72 | 3.80 | 3.66 | 3.77 | 3.77 | 121,600 |
| Mar 08, 2024 | 3.81 | 3.92 | 3.76 | 3.78 | 3.78 | 108,800 |
| Mar 07, 2024 | 3.83 | 3.85 | 3.75 | 3.83 | 3.83 | 95,600 |
| Mar 06, 2024 | 3.73 | 3.88 | 3.66 | 3.82 | 3.82 | 274,100 |
| Mar 05, 2024 | 3.81 | 3.88 | 3.70 | 3.73 | 3.73 | 187,400 |
| Mar 04, 2024 | 3.93 | 3.98 | 3.81 | 3.82 | 3.82 | 263,400 |
| Mar 01, 2024 | 3.99 | 4.02 | 3.90 | 3.94 | 3.94 | 224,400 |
| Feb 29, 2024 | 4.00 | 4.12 | 3.93 | 3.93 | 3.93 | 279,800 |
| Feb 28, 2024 | 4.07 | 4.12 | 3.96 | 3.97 | 3.97 | 471,500 |
| Feb 27, 2024 | 4.19 | 4.23 | 4.06 | 4.07 | 4.07 | 337,600 |
| Feb 26, 2024 | 4.23 | 4.27 | 4.13 | 4.23 | 4.23 | 181,900 |
| Feb 23, 2024 | 4.35 | 4.35 | 4.18 | 4.20 | 4.20 | 534,300 |
| Feb 22, 2024 | 4.40 | 4.46 | 4.36 | 4.36 | 4.36 | 544,700 |
| Feb 21, 2024 | 4.13 | 4.47 | 4.10 | 4.36 | 4.36 | 1,085,400 |
| Feb 20, 2024 | 3.97 | 4.25 | 3.94 | 4.10 | 4.10 | 898,000 |
| Feb 16, 2024 | 3.90 | 3.90 | 3.75 | 3.84 | 3.84 | 373,000 |
| Feb 15, 2024 | 3.48 | 3.89 | 3.44 | 3.88 | 3.88 | 902,500 |
| Feb 14, 2024 | 3.40 | 3.45 | 3.34 | 3.44 | 3.44 | 183,800 |
| Feb 13, 2024 | 3.43 | 3.46 | 3.36 | 3.42 | 3.42 | 282,500 |
| Feb 12, 2024 | 3.35 | 3.48 | 3.35 | 3.44 | 3.44 | 441,000 |
| Feb 09, 2024 | 3.40 | 3.46 | 3.36 | 3.39 | 3.39 | 198,300 |
| Feb 08, 2024 | 3.34 | 3.40 | 3.30 | 3.38 | 3.38 | 333,700 |
| Feb 07, 2024 | 3.40 | 3.40 | 3.29 | 3.32 | 3.32 | 146,500 |
| Feb 06, 2024 | 3.25 | 3.42 | 3.23 | 3.39 | 3.39 | 273,500 |
| Feb 05, 2024 | 3.39 | 3.39 | 3.19 | 3.25 | 3.25 | 648,400 |
| Feb 02, 2024 | 3.46 | 3.46 | 3.35 | 3.38 | 3.38 | 518,100 |
| Feb 01, 2024 | 3.49 | 3.51 | 3.39 | 3.46 | 3.46 | 405,400 |
| Jan 31, 2024 | 3.55 | 3.55 | 3.43 | 3.50 | 3.50 | 438,700 |
| Jan 30, 2024 | 3.38 | 3.62 | 3.35 | 3.57 | 3.57 | 482,100 |
| Jan 29, 2024 | 3.40 | 3.45 | 3.35 | 3.38 | 3.38 | 197,000 |
| Jan 26, 2024 | 3.30 | 3.41 | 3.30 | 3.38 | 3.38 | 221,400 |
| Jan 25, 2024 | 3.35 | 3.48 | 3.32 | 3.43 | 3.43 | 471,000 |
| Jan 24, 2024 | 3.42 | 3.48 | 3.38 | 3.42 | 3.42 | 475,300 |
| Jan 23, 2024 | 3.23 | 3.43 | 3.23 | 3.42 | 3.42 | 338,100 |
| Jan 22, 2024 | 3.23 | 3.28 | 3.12 | 3.27 | 3.27 | 206,500 |
| Jan 19, 2024 | 3.28 | 3.30 | 3.17 | 3.22 | 3.22 | 526,200 |
| Jan 18, 2024 | 3.02 | 3.27 | 3.02 | 3.27 | 3.27 | 838,400 |
| Jan 17, 2024 | 2.84 | 3.06 | 2.84 | 3.06 | 3.06 | 573,100 |
| Jan 16, 2024 | 2.89 | 3.17 | 2.88 | 2.90 | 2.90 | 643,000 |
| Jan 15, 2024 | 2.82 | 2.96 | 2.79 | 2.95 | 2.95 | 271,400 |
| Jan 12, 2024 | 2.90 | 2.93 | 2.82 | 2.86 | 2.86 | 364,900 |
| Jan 11, 2024 | 2.70 | 2.79 | 2.67 | 2.77 | 2.77 | 147,200 |
| Jan 10, 2024 | 2.78 | 2.80 | 2.69 | 2.69 | 2.69 | 187,400 |
| Jan 09, 2024 | 2.77 | 2.84 | 2.70 | 2.79 | 2.79 | 174,800 |
| Jan 08, 2024 | 2.72 | 2.77 | 2.65 | 2.75 | 2.75 | 301,600 |
| Jan 05, 2024 | 2.81 | 2.81 | 2.74 | 2.75 | 2.75 | 136,400 |
| Jan 04, 2024 | 2.89 | 2.89 | 2.75 | 2.75 | 2.75 | 203,500 |
| Jan 03, 2024 | 2.84 | 2.92 | 2.74 | 2.90 | 2.90 | 343,500 |
| Jan 02, 2024 | 2.83 | 2.88 | 2.78 | 2.82 | 2.82 | 286,800 |
| Dec 29, 2023 | 2.85 | 2.86 | 2.82 | 2.84 | 2.84 | 215,900 |
| Dec 28, 2023 | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | 147,600 |
| Dec 27, 2023 | 2.92 | 2.98 | 2.85 | 2.87 | 2.87 | 243,700 |
| Dec 22, 2023 | 2.92 | 2.99 | 2.88 | 2.91 | 2.91 | 1,152,800 |
| Dec 21, 2023 | 2.85 | 2.98 | 2.85 | 2.92 | 2.92 | 261,600 |
| Dec 20, 2023 | 2.94 | 3.00 | 2.81 | 2.83 | 2.83 | 381,400 |
| Dec 19, 2023 | 2.87 | 2.95 | 2.84 | 2.92 | 2.92 | 252,000 |
| Dec 18, 2023 | 2.84 | 2.98 | 2.84 | 2.85 | 2.85 | 313,800 |
| Dec 15, 2023 | 2.90 | 2.92 | 2.75 | 2.80 | 2.80 | 831,700 |
| Dec 14, 2023 | 2.90 | 3.00 | 2.86 | 2.87 | 2.87 | 860,900 |
| Dec 13, 2023 | 2.77 | 2.85 | 2.70 | 2.84 | 2.84 | 471,000 |
| Dec 12, 2023 | 2.86 | 2.86 | 2.72 | 2.77 | 2.77 | 557,900 |
| Dec 11, 2023 | 3.15 | 3.31 | 2.85 | 2.89 | 2.89 | 849,000 |
| Dec 08, 2023 | 3.16 | 3.17 | 3.04 | 3.04 | 3.04 | 287,900 |
| Dec 07, 2023 | 3.22 | 3.28 | 3.05 | 3.08 | 3.08 | 649,400 |
| Dec 06, 2023 | 3.55 | 3.61 | 3.13 | 3.19 | 3.19 | 1,179,200 |
| Dec 05, 2023 | 3.73 | 3.80 | 3.52 | 3.59 | 3.59 | 1,058,200 |
| Dec 04, 2023 | 3.79 | 3.90 | 3.71 | 3.79 | 3.79 | 1,104,800 |
| Dec 01, 2023 | 3.63 | 3.80 | 3.63 | 3.80 | 3.80 | 724,200 |
| Nov 30, 2023 | 3.50 | 3.67 | 3.50 | 3.63 | 3.63 | 411,400 |
| Nov 29, 2023 | 3.48 | 3.55 | 3.48 | 3.50 | 3.50 | 294,500 |
| Nov 28, 2023 | 3.40 | 3.48 | 3.37 | 3.46 | 3.46 | 235,500 |
| Nov 27, 2023 | 3.43 | 3.52 | 3.36 | 3.38 | 3.38 | 261,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.