Mail

VLN.TO - Velan Inc.

Toronto - Toronto Real Time Price. Currency in CAD

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 07, 2023	12.78	12.78	12.78	12.78	12.78	100
Jun 06, 2023	12.80	12.81	12.80	12.81	12.81	1,000
Jun 05, 2023	12.79	12.80	12.78	12.80	12.80	1,700
Jun 02, 2023	12.82	12.84	12.78	12.84	12.84	900
Jun 01, 2023	12.80	12.85	12.80	12.80	12.80	5,400
May 31, 2023	12.83	12.85	12.82	12.85	12.85	1,200
May 30, 2023	12.87	12.87	12.87	12.87	12.87	100
May 29, 2023	12.85	12.88	12.85	12.88	12.88	1,300
May 26, 2023	12.75	12.85	12.75	12.85	12.85	15,200
May 25, 2023	12.76	12.76	12.76	12.76	12.76	500
May 24, 2023	12.76	12.76	12.76	12.76	12.76	-
May 23, 2023	12.79	12.79	12.75	12.76	12.76	5,100
May 19, 2023	12.79	12.79	12.79	12.79	12.79	1,000
May 18, 2023	12.76	12.79	12.75	12.79	12.79	800
May 17, 2023	12.80	12.80	12.80	12.80	12.80	1,500
May 16, 2023	12.80	12.80	12.80	12.80	12.80	500
May 15, 2023	12.83	12.83	12.83	12.83	12.83	-
May 12, 2023	12.83	12.83	12.80	12.83	12.83	700
May 11, 2023	12.77	12.83	12.77	12.83	12.83	1,800
May 10, 2023	12.84	12.84	12.80	12.81	12.81	2,400
May 09, 2023	12.79	12.80	12.75	12.80	12.80	7,600
May 08, 2023	12.80	12.80	12.72	12.74	12.74	19,600
May 05, 2023	12.82	12.84	12.75	12.76	12.76	167,100
May 04, 2023	12.80	12.82	12.77	12.82	12.82	43,300
May 03, 2023	12.80	12.80	12.79	12.80	12.80	22,700
May 02, 2023	12.70	12.82	12.70	12.80	12.80	34,100
May 01, 2023	12.73	12.75	12.73	12.75	12.75	18,600
Apr 28, 2023	12.70	12.74	12.70	12.73	12.73	76,800
Apr 27, 2023	12.70	12.70	12.63	12.64	12.64	18,500
Apr 26, 2023	12.72	12.73	12.70	12.70	12.70	3,800
Apr 25, 2023	12.68	12.73	12.68	12.69	12.69	7,900
Apr 24, 2023	12.68	12.70	12.68	12.69	12.69	5,100
Apr 21, 2023	12.68	12.70	12.68	12.70	12.70	16,200
Apr 20, 2023	12.68	12.68	12.67	12.67	12.67	700
Apr 19, 2023	12.65	12.70	12.65	12.66	12.66	7,400
Apr 18, 2023	12.66	12.67	12.66	12.66	12.66	14,000
Apr 17, 2023	12.66	12.67	12.65	12.65	12.65	2,500
Apr 14, 2023	12.67	12.67	12.65	12.65	12.65	5,300
Apr 13, 2023	12.66	12.66	12.66	12.66	12.66	1,000
Apr 12, 2023	12.63	12.70	12.63	12.70	12.70	2,700
Apr 11, 2023	12.63	12.63	12.61	12.62	12.62	13,500
Apr 10, 2023	12.61	12.68	12.60	12.60	12.60	28,000
Apr 06, 2023	12.75	12.75	12.52	12.61	12.61	44,100
Apr 05, 2023	12.74	12.74	12.64	12.74	12.74	134,400
Apr 04, 2023	12.74	12.75	12.73	12.74	12.74	3,600
Apr 03, 2023	12.76	12.76	12.70	12.75	12.75	23,800
Mar 31, 2023	12.75	12.78	12.75	12.76	12.76	6,300
Mar 30, 2023	12.78	12.78	12.75	12.76	12.76	2,200
Mar 29, 2023	12.79	12.79	12.70	12.79	12.79	22,000
Mar 28, 2023	12.75	12.78	12.72	12.78	12.78	51,000
Mar 27, 2023	12.74	12.82	12.74	12.75	12.75	6,900
Mar 24, 2023	12.74	12.79	12.74	12.78	12.78	61,700
Mar 23, 2023	12.77	12.77	12.74	12.75	12.75	22,700
Mar 22, 2023	12.77	12.77	12.75	12.75	12.75	5,400
Mar 21, 2023	12.77	12.77	12.75	12.77	12.77	17,900
Mar 20, 2023	12.75	12.75	12.75	12.75	12.75	3,600
Mar 17, 2023	12.72	12.78	12.72	12.77	12.77	77,400
Mar 16, 2023	12.72	12.74	12.72	12.74	12.74	12,700
Mar 15, 2023	12.74	12.75	12.72	12.72	12.72	48,300
Mar 14, 2023	12.80	12.80	12.74	12.75	12.75	35,900
Mar 13, 2023	12.82	12.82	12.74	12.75	12.75	60,200
Mar 10, 2023	12.75	12.78	12.75	12.76	12.76	8,900
Mar 09, 2023	12.75	12.81	12.75	12.76	12.76	57,200
Mar 08, 2023	12.80	12.83	12.74	12.81	12.81	69,700
Mar 07, 2023	12.79	12.81	12.75	12.80	12.80	102,900
Mar 06, 2023	12.72	12.84	12.72	12.80	12.80	131,400
Mar 03, 2023	12.75	12.75	12.72	12.73	12.73	81,100
Mar 02, 2023	12.73	12.75	12.73	12.74	12.74	34,300
Mar 01, 2023	12.73	12.75	12.72	12.72	12.72	109,700
Feb 28, 2023	12.74	12.75	12.73	12.74	12.74	38,900
Feb 27, 2023	12.75	12.80	12.74	12.76	12.76	50,300
Feb 24, 2023	12.77	12.77	12.73	12.75	12.75	28,100
Feb 23, 2023	12.73	12.77	12.73	12.77	12.77	22,400
Feb 22, 2023	12.72	12.77	12.72	12.77	12.77	42,600
Feb 21, 2023	12.77	12.80	12.73	12.73	12.73	13,400
Feb 17, 2023	12.76	12.78	12.76	12.77	12.77	13,900
Feb 16, 2023	12.72	12.85	12.72	12.80	12.80	33,900
Feb 15, 2023	12.72	12.81	12.72	12.80	12.80	104,200
Feb 14, 2023	12.72	12.78	12.72	12.77	12.77	62,300
Feb 13, 2023	12.72	12.76	12.71	12.76	12.76	111,900
Feb 10, 2023	12.70	12.80	12.70	12.73	12.73	469,700
Feb 09, 2023	6.52	6.76	6.51	6.74	6.74	5,500
Feb 08, 2023	6.70	6.70	6.39	6.51	6.51	9,000
Feb 07, 2023	7.00	7.26	6.70	6.76	6.76	17,400
Feb 06, 2023	7.00	7.00	6.38	6.75	6.75	15,700
Feb 03, 2023	7.14	7.14	6.94	7.00	7.00	9,500
Feb 02, 2023	6.62	7.32	6.57	7.20	7.20	63,800
Feb 01, 2023	6.32	6.38	6.10	6.38	6.38	58,700
Jan 31, 2023	5.40	6.25	5.40	6.08	6.08	42,300
Jan 30, 2023	5.20	5.36	5.15	5.27	5.27	12,300
Jan 27, 2023	5.27	5.27	5.15	5.25	5.25	33,200
Jan 26, 2023	5.48	5.48	5.25	5.25	5.25	9,900
Jan 25, 2023	5.35	5.50	5.30	5.50	5.50	1,700
Jan 24, 2023	5.45	5.45	5.41	5.41	5.41	4,600
Jan 23, 2023	5.66	5.66	5.42	5.42	5.42	200
Jan 20, 2023	5.40	5.41	5.40	5.41	5.41	900
Jan 19, 2023	5.36	5.41	5.29	5.40	5.40	8,000
Jan 18, 2023	5.30	5.31	5.28	5.29	5.29	4,400
Jan 17, 2023	5.25	5.59	5.25	5.25	5.25	9,600
Jan 16, 2023	5.50	5.51	5.10	5.25	5.25	48,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...