Canada markets open in 4 hours 36 minutes

The Valens Company Inc. (VLNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.2300-0.1300 (-9.56%)
At close: 04:00PM EST
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20221.41001.41001.23001.23001.230075,500
Dec 05, 20221.38001.47001.36001.36001.3600189,500
Dec 02, 20221.20001.38001.19001.38001.3800170,800
Dec 01, 20221.21001.25001.21001.24001.240084,500
Nov 30, 20221.16001.21001.14001.15001.150035,000
Nov 29, 20221.08001.18001.08001.16001.1600236,400
Nov 28, 20221.16001.21001.07001.07001.0700336,100
Nov 25, 20221.20001.25001.17001.23001.2300313,600
Nov 24, 20221.14001.29001.13001.28001.2800329,000
Nov 23, 20221.14001.17001.11001.14001.1400235,200
Nov 22, 20221.09001.17001.09001.12001.120085,700
Nov 21, 20221.08001.17001.08001.12001.1200120,100
Nov 18, 20221.13001.16001.11001.14001.1400143,700
Nov 17, 20221.03001.16001.03001.09001.0900164,600
Nov 16, 20221.10001.18001.05001.06001.06001,163,900
Nov 15, 20221.15001.18501.11001.13001.130095,400
Nov 14, 20221.12001.20001.06001.13001.1300130,300
Nov 11, 20221.03001.11001.02001.10001.1000143,200
Nov 10, 20220.97001.04000.94001.04001.0400215,400
Nov 09, 20220.96001.02000.91000.91000.9100188,500
Nov 08, 20221.00001.01000.97000.97000.970064,600
Nov 07, 20220.98001.02000.97001.00001.000069,600
Nov 04, 20221.03001.04000.97000.97000.970040,300
Nov 03, 20221.00001.05001.00001.05001.050047,500
Nov 02, 20221.05001.06000.98000.99000.9900127,600
Nov 01, 20221.08001.10001.03001.03001.0300119,000
Oct 31, 20221.01001.09001.01001.08001.0800186,200
Oct 28, 20220.96001.03000.96001.01001.010089,100
Oct 27, 20221.04001.07000.97000.97000.970048,700
Oct 26, 20220.97001.09000.97001.03001.0300215,800
Oct 25, 20220.93001.02000.92001.00001.0000323,100
Oct 24, 20220.92000.92000.89000.89000.890038,900
Oct 21, 20220.89000.92000.89000.92000.920039,600
Oct 20, 20220.92000.94000.90000.90000.900033,000
Oct 19, 20220.92000.95000.90000.90000.900056,400
Oct 18, 20220.94000.96000.92000.92000.920091,000
Oct 17, 20220.92000.95000.88000.94000.9400337,300
Oct 14, 20220.91000.97000.85000.85000.8500466,200
Oct 13, 20220.85001.08000.85000.90000.9000757,400
Oct 12, 20220.87000.92000.87000.92000.920056,300
Oct 11, 20220.94000.94000.88000.88000.8800152,400
Oct 07, 20221.17001.25000.95000.95000.9500404,600
Oct 06, 20220.94001.24000.93001.24001.2400292,400
Oct 05, 20220.91000.98000.91000.93000.930044,900
Oct 04, 20220.95000.99000.94000.96000.960086,600
Oct 03, 20220.92000.94000.92000.94000.940040,000
Sept 30, 20220.90000.95000.90000.94000.940035,100
Sept 29, 20220.97000.98000.91000.92000.920087,700
Sept 28, 20220.95001.02000.95001.02001.020096,200
Sept 27, 20220.94000.96000.91000.95000.950075,000
Sept 26, 20220.91000.98000.91000.93000.930040,700
Sept 23, 20220.93000.95000.89000.92000.920060,800
Sept 22, 20221.02001.02000.92000.94000.9400126,600
Sept 21, 20221.03001.06001.01001.03001.030051,700
Sept 20, 20221.04001.07501.03001.03001.0300157,900
Sept 19, 20221.06001.09001.02001.04001.040071,300
Sept 16, 20221.09001.10001.03001.03001.0300236,700
Sept 15, 20221.13001.19001.10501.12001.120081,000
Sept 14, 20221.04001.13001.02001.13001.1300162,600
Sept 13, 20221.05001.10001.04001.04001.040059,500
Sept 12, 20221.10001.14001.08501.12001.1200187,200
Sept 09, 20221.05001.12001.05001.12001.1200144,500
Sept 08, 20221.07001.10001.01001.03001.0300315,800
Sept 07, 20221.00001.07001.00001.04001.040066,100
Sept 06, 20221.08001.08001.01001.01001.0100127,300
Sept 02, 20221.11001.14001.07001.08001.080092,400
Sept 01, 20221.16001.17001.05001.12001.1200232,900
Aug 31, 20221.11001.20001.10001.20001.2000244,600
Aug 30, 20221.16001.17001.10001.10001.100070,300
Aug 29, 20221.13001.19001.13001.19001.190075,700
Aug 26, 20221.16001.19001.10001.13001.1300189,800
Aug 25, 20221.13001.16001.07001.16001.1600177,700
Aug 24, 20221.05001.15001.05001.13001.1300109,500
Aug 23, 20221.08001.13001.04001.05001.0500361,500
Aug 22, 20221.15001.18001.06001.07001.0700480,100
Aug 19, 20221.30001.30001.16001.25001.2500400,500
Aug 18, 20221.56001.57001.35001.35001.3500198,000
Aug 17, 20221.51001.58001.45001.55001.5500393,100
Aug 16, 20221.60001.60001.40001.55001.5500204,300
Aug 15, 20221.36001.58001.31001.58001.5800396,700
Aug 12, 20221.19001.38001.19001.38001.3800209,100
Aug 11, 20221.08001.24001.08001.22001.2200158,300
Aug 10, 20221.09001.15001.00001.13001.130091,400
Aug 09, 20221.10001.11001.04001.05001.050085,400
Aug 08, 20221.08001.13001.04001.13001.1300116,000
Aug 05, 20221.01001.06001.00001.05001.050039,000
Aug 04, 20221.12001.14001.01001.05001.0500151,900
Aug 03, 20221.15001.17001.12001.12001.1200105,500
Aug 02, 20220.95001.13000.95001.13001.1300226,200
Jul 29, 20220.91001.00000.90001.00001.000092,100
Jul 28, 20220.85000.95000.85000.95000.950076,200
Jul 27, 20220.85000.88000.83000.87000.870055,800
Jul 26, 20220.88000.88000.82000.84000.840073,900
Jul 25, 20220.97000.97000.87000.87000.870079,800
Jul 22, 20220.98001.01000.93000.93000.9300112,300
Jul 21, 20220.98001.01000.94000.97000.9700101,300
Jul 20, 20220.94000.99000.89000.99000.9900143,300
Jul 19, 20220.86000.89000.84000.86000.860075,400
Jul 18, 20220.82000.87000.81000.84000.8400122,900
Jul 15, 20220.92000.92000.79000.81000.8100152,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...