Canada markets closed

Velan Inc. (VLN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.90-0.10 (-1.67%)
At close: 03:44PM EDT
Time Period:
Jul 20, 2023 - Jul 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 20245.985.985.835.905.906,100
Jul 18, 20246.206.206.006.006.006,700
Jul 17, 20246.286.306.256.256.252,600
Jul 16, 20246.296.296.226.256.255,200
Jul 15, 20246.216.316.206.206.208,600
Jul 12, 20246.196.206.016.166.165,300
Jul 11, 20245.966.145.966.056.055,700
Jul 10, 20245.996.185.996.076.071,500
Jul 09, 20246.196.256.076.236.239,800
Jul 08, 20245.866.285.866.206.2010,500
Jul 05, 20246.006.005.855.855.85700
Jul 04, 20245.906.095.816.096.091,200
Jul 03, 20245.986.045.816.046.045,100
Jul 02, 20246.006.005.825.995.9914,900
Jun 28, 20245.995.995.995.995.99800
Jun 27, 20245.945.955.925.925.9215,500
Jun 26, 20245.855.935.855.935.9311,500
Jun 25, 20245.905.945.875.875.871,700
Jun 24, 20245.895.895.885.885.882,000
Jun 21, 20245.905.905.905.905.90-
Jun 20, 20245.905.915.895.905.904,800
Jun 19, 20245.815.815.815.815.81-
Jun 18, 20245.915.955.815.815.812,400
Jun 17, 20245.805.905.805.905.906,500
Jun 14, 20245.855.875.855.855.851,200
Jun 13, 20245.905.905.865.865.866,100
Jun 12, 20245.865.985.855.855.859,400
Jun 11, 20245.865.925.805.925.929,100
Jun 10, 20245.766.005.765.905.904,000
Jun 07, 20245.805.855.755.755.754,000
Jun 06, 20245.665.855.665.855.8514,600
Jun 05, 20245.605.695.565.655.657,300
Jun 04, 20245.565.755.565.735.733,700
Jun 03, 20245.525.745.505.745.742,200
May 31, 20245.745.745.525.525.521,300
May 30, 20245.565.755.495.495.492,200
May 29, 20245.655.875.555.555.554,300
May 28, 20245.645.785.535.605.6013,600
May 27, 20245.785.805.655.725.724,100
May 24, 20245.775.775.775.775.77300
May 23, 20245.715.875.615.875.872,500
May 22, 20245.785.895.705.725.724,700
May 21, 20245.895.895.895.895.89200
May 17, 20246.196.195.775.865.8627,300
May 16, 20245.876.055.856.026.024,000
May 15, 20245.996.105.996.006.0010,700
May 14, 20245.926.035.926.036.03400
May 13, 20245.885.965.805.805.80800
May 10, 20245.885.885.885.885.882,300
May 09, 20246.006.016.006.016.01200
May 08, 20246.076.075.776.016.019,200
May 07, 20246.106.145.895.945.941,800
May 06, 20246.106.106.106.106.101,000
May 03, 20245.916.255.915.955.952,500
May 02, 20246.296.295.925.925.925,000
May 01, 20245.925.995.925.995.99500
Apr 30, 20246.146.145.896.046.0414,800
Apr 29, 20245.526.005.526.006.002,500
Apr 26, 20245.535.785.535.645.645,600
Apr 25, 20245.785.785.785.785.78-
Apr 24, 20245.565.785.565.785.782,200
Apr 23, 20245.725.875.605.605.602,900
Apr 22, 20245.635.825.635.825.827,700
Apr 19, 20245.665.795.645.645.647,000
Apr 18, 20245.845.885.835.845.848,300
Apr 17, 20245.945.945.885.885.881,000
Apr 16, 20245.885.895.885.885.881,700
Apr 15, 20246.106.105.935.935.9310,200
Apr 12, 20246.246.246.016.016.018,800
Apr 11, 20246.066.226.056.196.198,900
Apr 10, 20246.156.156.116.116.111,300
Apr 09, 20246.116.196.116.116.111,700
Apr 08, 20246.196.196.006.156.157,000
Apr 05, 20246.396.396.106.156.158,400
Apr 04, 20246.396.406.326.326.326,000
Apr 03, 20246.386.446.326.336.3324,100
Apr 02, 20246.446.446.156.196.1917,800
Apr 01, 20245.806.405.666.306.3076,300
Mar 28, 20245.415.905.405.855.8547,100
Mar 27, 20245.165.395.165.365.365,800
Mar 26, 20245.245.245.245.245.24400
Mar 25, 20245.235.305.155.255.257,900
Mar 22, 20245.165.165.155.155.15700
Mar 21, 20245.235.245.155.155.154,300
Mar 20, 20245.175.175.145.155.154,000
Mar 19, 20245.115.175.115.175.174,600
Mar 18, 20245.125.125.125.125.12-
Mar 15, 20245.105.125.075.125.121,100
Mar 14, 20245.155.155.095.095.093,900
Mar 13, 20245.075.305.075.305.309,300
Mar 12, 20245.075.215.075.215.211,300
Mar 11, 20245.075.105.055.075.075,500
Mar 08, 20245.075.115.075.115.111,600
Mar 07, 20245.135.155.055.125.1214,300
Mar 06, 20245.125.215.125.175.173,300
Mar 05, 20245.145.155.145.155.15900
Mar 04, 20245.175.245.125.135.132,600
Mar 01, 20245.135.255.135.165.162,200
Feb 29, 20245.135.165.135.165.163,700
Feb 28, 20245.155.295.115.145.1417,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...