Canada markets closed

The Valens Company Inc. (VLNS.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
1.3800+0.1600 (+13.11%)
At close: 04:00PM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jul 14, 20220.81000.93000.80000.93000.9300338,600
Jul 13, 20220.94000.97000.89000.89000.890066,100
Jul 12, 20220.99001.00000.93000.95000.950039,100
Jul 11, 20220.93001.03000.93000.97000.9700104,600
Jul 08, 20221.06001.06000.93000.95000.9500210,200
Jul 07, 20220.97001.04000.95001.04001.0400330,800
Jul 06, 20220.85000.97000.85000.97000.9700246,100
Jul 05, 20220.89000.89000.82000.88000.880047,000
Jul 04, 20220.86000.90000.83000.87000.870039,000
Jun 30, 20220.82000.85000.80000.83000.8300116,800
Jun 29, 20220.87000.91000.82000.85000.8500113,200
Jun 28, 20220.93000.93000.87000.87000.870056,800
Jun 27, 20220.92000.94000.89000.89000.8900105,200
Jun 24, 20220.93000.97000.88000.97000.9700108,900
Jun 23, 20220.87000.94000.85000.94000.9400103,800
Jun 22, 20220.89000.89000.83000.85000.850018,700
Jun 21, 20220.85000.89000.85000.89000.890080,800
Jun 20, 20220.85000.89000.85000.85000.850055,100
Jun 17, 20220.77000.86000.76000.86000.8600228,700
Jun 16, 20220.81000.83000.76000.76000.7600234,400
Jun 15, 20220.83000.87000.79000.87000.8700131,200
Jun 14, 20220.82000.82000.78000.80000.8000104,400
Jun 13, 20220.86000.86000.80000.81000.810078,500
Jun 10, 20220.85000.87000.80000.87000.8700262,700
Jun 09, 20220.89000.90000.84000.85000.850090,800
Jun 08, 20220.94000.94000.89000.89000.890045,300
Jun 07, 20220.91000.92000.89000.92000.920058,700
Jun 06, 20220.96000.96000.90000.90000.9000123,300
Jun 03, 20221.00001.00000.94000.94000.940080,400
Jun 02, 20220.92000.98000.92000.97000.970063,100
Jun 01, 20220.99001.03000.91000.96000.9600226,000
May 31, 20221.04001.04000.97001.00001.0000150,600
May 30, 20221.06001.07001.02001.03001.030084,700
May 27, 20221.04001.06001.00001.01001.0100161,600
May 26, 20221.03001.09001.02001.04001.0400191,400
May 25, 20220.97001.05000.96001.05001.0500170,600
May 24, 20221.05001.05000.93000.95000.9500114,800
May 20, 20221.07001.09000.98001.01001.0100211,700
May 19, 20221.05001.12001.02001.06001.0600268,300
May 18, 20221.14001.14000.99001.09001.0900464,700
May 17, 20220.91001.18000.91001.18001.1800597,500
May 16, 20220.89000.91000.85000.89000.8900236,500
May 13, 20220.89000.91000.83000.85000.8500580,500
May 12, 20220.90000.95000.83000.85000.85001,002,400
May 11, 20221.02001.02000.89000.89000.8900341,800
May 10, 20221.05001.07000.98001.02001.0200326,100
May 09, 20221.12001.15001.02001.03001.0300232,800
May 06, 20221.13001.16001.06001.13001.1300291,000
May 05, 20221.21001.23001.09001.11001.1100357,000
May 04, 20221.25001.26001.19001.24001.2400281,900
May 03, 20221.24001.26001.21001.23001.2300172,700
May 02, 20221.26001.27001.22001.25001.2500247,300
Apr 29, 20221.27001.31001.25001.25001.2500268,400
Apr 28, 20221.35001.35001.23001.29001.2900483,400
Apr 27, 20221.34001.39001.31001.32001.3200209,400
Apr 26, 20221.39001.41001.31001.33001.3300236,700
Apr 25, 20221.33001.43001.29001.42001.4200393,400
Apr 22, 20221.42001.45001.33001.33001.3300316,300
Apr 21, 20221.52001.53001.42001.43001.4300393,000
Apr 20, 20221.55001.55001.43001.49001.4900343,700
Apr 19, 20221.39001.55001.34001.53001.5300388,300
Apr 18, 20221.53001.53001.31001.37001.3700631,500
Apr 14, 20221.72001.72001.52001.54001.5400556,000
Apr 13, 20221.59001.65001.53001.65001.6500326,200
Apr 12, 20221.67001.68001.53001.57001.5700693,900
Apr 11, 20221.72001.74001.62001.66001.6600447,900
Apr 08, 20221.67001.75001.59001.72001.7200518,900
Apr 07, 20221.76001.77001.55001.68001.68001,391,400
Apr 06, 20221.91001.91001.74001.75001.75001,266,300
Apr 05, 20222.05002.05001.88001.92001.9200681,600
Apr 04, 20222.10002.10001.99002.04002.0400581,000
Apr 01, 20222.13002.21002.05002.08002.0800770,500
Mar 31, 20222.18002.20002.09002.12002.1200889,300
Mar 30, 20222.50002.56002.12002.16002.16002,930,200
Mar 29, 20222.86002.98002.76002.92002.9200196,000
Mar 28, 20222.91002.97002.73002.85002.8500170,100
Mar 25, 20222.85003.07002.75003.04003.0400365,900
Mar 24, 20222.93002.93002.64002.77002.7700711,900
Mar 23, 20223.09003.11002.89002.89002.8900246,900
Mar 22, 20223.05003.37002.85003.16003.1600361,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...