Canada Markets closed

Velan Inc. (VLN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
5.12+0.02 (+0.39%)
At close: 11:16AM EST
Time Period:
Nov 27, 2021 - Nov 27, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 25, 20225.125.125.125.125.121,500
Nov 24, 20225.245.285.105.105.104,200
Nov 23, 20225.105.305.005.305.3015,100
Nov 22, 20225.105.205.105.205.201,500
Nov 21, 20225.115.265.065.075.076,500
Nov 18, 20225.205.205.075.155.154,700
Nov 17, 20225.105.165.105.165.166,200
Nov 16, 20225.495.495.105.105.106,400
Nov 15, 20225.235.245.135.135.134,500
Nov 14, 20225.445.445.255.255.255,300
Nov 11, 20225.355.555.355.555.553,000
Nov 10, 20225.455.455.355.355.351,300
Nov 09, 20225.575.575.355.355.352,600
Nov 08, 20225.735.755.505.515.517,600
Nov 07, 20225.195.705.195.325.328,500
Nov 04, 20225.175.295.175.295.295,300
Nov 03, 20225.005.255.005.185.1814,300
Nov 02, 20225.075.075.075.075.07-
Nov 01, 20225.255.255.005.075.0710,200
Oct 31, 20225.115.115.105.105.101,300
Oct 28, 20225.125.125.065.105.106,000
Oct 27, 20225.365.365.105.105.104,500
Oct 26, 20225.115.365.105.365.361,200
Oct 25, 20225.125.125.105.125.122,000
Oct 24, 20225.095.405.095.405.403,700
Oct 21, 20225.155.154.765.085.089,300
Oct 20, 20225.105.365.095.095.092,700
Oct 19, 20225.305.304.985.025.0213,200
Oct 18, 20225.505.505.305.305.301,100
Oct 17, 20225.605.755.325.325.3222,000
Oct 14, 20225.805.805.745.745.741,000
Oct 13, 20225.915.955.845.845.845,900
Oct 12, 20226.066.066.066.066.06900
Oct 11, 20225.905.955.905.915.912,300
Oct 07, 20226.106.185.986.186.181,400
Oct 06, 20225.976.155.976.156.15700
Oct 05, 20226.186.205.975.975.97900
Oct 04, 20226.246.246.246.246.24-
Oct 03, 20226.246.246.246.246.24600
Sept 30, 20226.026.056.026.046.042,500
Sept 29, 20226.256.316.056.316.312,900
Sept 28, 20226.256.406.256.306.301,700
Sept 27, 20226.256.256.256.256.25-
Sept 26, 20226.256.306.256.256.251,000
Sept 23, 20226.356.356.306.316.313,300
Sept 22, 20226.736.736.496.496.49400
Sept 21, 20226.556.556.556.556.55-
Sept 20, 20226.616.616.556.556.551,600
Sept 19, 20226.746.816.746.816.811,200
Sept 16, 20226.736.736.736.736.73-
Sept 15, 20226.977.006.736.736.734,300
Sept 14, 20226.757.016.756.976.97900
Sept 13, 20226.966.966.966.966.96400
Sept 12, 20227.007.007.007.007.001,100
Sept 09, 20226.907.006.806.806.802,100
Sept 08, 20226.956.956.956.956.95500
Sept 07, 20226.906.936.906.906.905,800
Sept 06, 20227.007.007.007.007.00500
Sept 02, 20227.007.007.007.007.00600
Sept 01, 20227.027.026.906.956.957,200
Aug 31, 20227.067.067.057.057.051,700
Aug 30, 20227.257.257.067.067.063,400
Aug 29, 20227.377.407.367.407.40400
Aug 26, 20227.487.487.357.357.352,700
Aug 25, 20227.527.527.527.527.52-
Aug 24, 20227.607.607.487.527.521,300
Aug 23, 20227.487.487.487.487.48200
Aug 22, 20227.487.487.487.487.481,500
Aug 19, 20227.407.407.407.407.40200
Aug 18, 20227.407.407.407.407.40400
Aug 17, 20227.507.507.407.407.40700
Aug 16, 20227.457.587.407.407.403,100
Aug 15, 20227.467.657.457.517.51600
Aug 12, 20227.507.857.507.637.635,100
Aug 11, 20227.397.407.257.307.3013,600
Aug 10, 20227.607.607.607.607.60100
Aug 09, 20227.397.607.397.607.60600
Aug 08, 20227.607.607.397.397.391,200
Aug 05, 20227.467.467.467.467.46200
Aug 04, 20227.497.497.327.327.32800
Aug 03, 20227.737.737.547.547.54300
Aug 02, 20227.707.917.707.907.908,100
Jul 29, 20227.467.467.407.407.402,100
Jul 28, 20227.607.607.307.347.345,000
Jul 27, 20227.857.857.857.857.85-
Jul 26, 20227.857.857.857.857.85-
Jul 25, 20227.567.857.567.857.859,400
Jul 22, 20227.757.757.707.747.742,100
Jul 21, 20227.677.677.677.677.67300
Jul 20, 20227.647.807.567.807.802,100
Jul 19, 20227.637.807.637.727.721,000
Jul 18, 20227.607.767.607.767.762,400
Jul 15, 20227.807.807.707.707.70200
Jul 14, 20228.078.077.507.507.505,800
Jul 13, 20228.158.158.158.158.15400
Jul 12, 20228.258.258.078.208.20400
Jul 11, 20228.298.308.298.308.30500
Jul 08, 20228.308.308.068.068.064,200
Jul 07, 20228.498.498.318.318.311,500
Jul 06, 20228.258.328.258.328.32700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...