Canada Markets closed

Velan Inc. (VLN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
8.72-0.13 (-1.47%)
At close: 02:11PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
May 20, 20228.728.728.728.728.72300
May 19, 20228.848.858.608.858.851,500
May 18, 20229.139.139.139.139.13500
May 17, 20228.458.508.448.508.501,300
May 16, 20228.158.158.158.158.15-
May 13, 20228.388.408.158.158.152,200
May 12, 20228.508.508.508.508.501,300
May 11, 20228.518.518.508.508.503,000
May 10, 20228.558.558.528.548.541,200
May 09, 20228.538.538.508.508.503,200
May 06, 20228.598.598.508.508.502,100
May 05, 20228.728.768.508.508.5010,000
May 04, 20228.529.008.509.009.002,200
May 03, 20228.398.468.398.468.461,100
May 02, 20228.658.658.398.398.392,000
Apr 29, 20228.648.818.648.708.702,300
Apr 28, 20228.698.718.688.688.682,600
Apr 27, 20228.798.878.678.678.671,700
Apr 26, 20229.019.018.858.908.906,400
Apr 25, 20229.189.189.079.189.182,300
Apr 22, 20229.609.609.229.259.2513,900
Apr 21, 20229.439.839.439.699.692,600
Apr 20, 20229.809.809.559.559.552,300
Apr 19, 20229.409.639.359.639.634,300
Apr 18, 20229.359.559.359.509.505,300
Apr 14, 20229.419.419.309.329.321,000
Apr 13, 20229.459.469.429.469.461,400
Apr 12, 20229.819.819.559.559.555,100
Apr 11, 20229.789.829.789.829.82200
Apr 08, 20229.759.909.759.909.902,200
Apr 07, 20229.859.859.759.779.771,200
Apr 06, 20229.759.819.759.819.81400
Apr 05, 20229.769.989.769.809.809,500
Apr 04, 202210.3810.3810.2010.2110.2112,000
Apr 01, 202210.4010.4210.2810.3810.385,400
Mar 31, 202210.2810.3510.1510.3510.3515,200
Mar 30, 202210.2010.2810.1610.2110.216,300
Mar 29, 202210.1110.7010.0510.2010.2013,900
Mar 28, 202210.0310.2010.0310.1910.197,300
Mar 25, 202210.1010.1010.0810.1010.10700
Mar 24, 20229.8810.079.8610.0710.072,200
Mar 23, 202210.0910.109.9510.0010.005,500
Mar 22, 202210.0010.009.8910.0010.001,100
Mar 21, 20229.7810.019.759.999.991,400
Mar 18, 20229.9710.089.949.999.998,500
Mar 17, 20229.769.819.769.799.794,100
Mar 16, 20229.759.759.759.759.75600
Mar 15, 20229.9010.009.769.769.764,900
Mar 14, 20229.9110.009.909.909.905,300
Mar 11, 20229.779.999.769.919.914,000
Mar 10, 20229.809.859.769.789.786,500
Mar 09, 20229.619.959.599.909.906,400
Mar 08, 20229.3310.019.309.959.9524,000
Mar 07, 20229.509.559.359.359.356,100
Mar 04, 20229.629.629.559.589.584,400
Mar 03, 20229.909.909.529.609.601,800
Mar 02, 20229.709.709.459.459.452,000
Mar 01, 20229.8710.009.509.509.5019,100
Feb 28, 20229.729.849.659.669.6618,100
Feb 25, 20228.889.988.789.549.5437,500
Feb 24, 20228.708.878.708.878.872,200
Feb 23, 20228.728.728.728.728.72600
Feb 22, 20228.538.648.538.648.644,400
Feb 18, 20228.818.818.758.808.806,100
Feb 17, 20228.908.908.808.808.801,900
Feb 16, 20228.968.968.888.888.881,200
Feb 15, 20229.069.068.958.968.96700
Feb 14, 20229.019.018.828.968.966,100
Feb 11, 20229.129.129.019.029.022,800
Feb 10, 20229.149.249.149.209.203,200
Feb 09, 20228.909.258.909.149.147,900
Feb 08, 20229.029.038.978.978.975,800
Feb 07, 20229.199.199.199.199.19-
Feb 04, 20228.999.218.979.199.192,800
Feb 03, 20229.029.218.779.219.211,600
Feb 02, 20229.159.259.009.229.224,500
Feb 01, 20229.199.229.159.219.216,700
Jan 31, 20228.949.258.899.159.156,100
Jan 28, 20228.908.908.718.718.718,100
Jan 27, 20228.968.998.848.878.871,500
Jan 26, 20229.159.159.009.009.005,900
Jan 25, 20229.209.208.869.029.029,800
Jan 24, 20229.209.208.689.039.0320,500
Jan 21, 20229.219.299.029.059.0512,500
Jan 20, 20228.359.508.359.159.1563,200
Jan 19, 20228.458.598.458.558.551,100
Jan 18, 20228.628.648.408.608.609,500
Jan 17, 20228.708.708.538.618.615,200
Jan 14, 20228.688.708.538.708.7016,000
Jan 13, 20228.538.688.538.688.6830,800
Jan 12, 20228.508.508.428.498.492,700
Jan 11, 20228.388.528.388.518.518,900
Jan 10, 20228.358.408.258.288.284,000
Jan 07, 20228.348.358.238.358.355,600
Jan 06, 20228.368.408.308.348.348,100
Jan 05, 20228.398.428.398.428.423,700
Jan 04, 20228.218.408.218.318.315,200
Dec 31, 20218.348.358.208.208.203,600
Dec 30, 20218.208.318.208.318.311,000
Dec 29, 20218.338.358.118.118.117,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...