VNR.TO - Valener Inc

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 18, 201920.7720.7720.5220.6920.6956,300
Jan 17, 201920.6820.8920.6320.6920.6953,200
Jan 16, 201920.4920.6920.4620.6920.6961,600
Jan 15, 201920.3420.5420.3420.4520.4563,000
Jan 14, 201920.3320.4420.2620.3920.3929,200
Jan 11, 201920.4620.6520.2920.4320.4354,800
Jan 10, 201920.0320.6819.9320.5320.5390,100
Jan 09, 201919.9420.0819.7720.0620.0656,200
Jan 08, 201919.7519.9019.6519.8619.8632,200
Jan 07, 201919.5619.7119.4419.6919.6942,600
Jan 04, 201919.3919.5319.2919.4919.4945,800
Jan 03, 201919.3719.3819.1719.3619.3661,000
Jan 02, 201919.3219.4319.2019.3919.3949,000
Dec 31, 201819.2419.4219.2119.3419.3430,500
Dec 28, 201819.2919.3418.9919.2319.2347,600
Dec 28, 20180.3 Dividend
Dec 27, 201819.1619.6018.9919.4419.1490,500
Dec 24, 201819.0719.3519.0019.1618.8647,700
Dec 21, 201819.6819.8319.3919.4319.1365,000
Dec 20, 201819.6719.9619.5719.6419.3486,200
Dec 19, 201819.6519.9419.6019.6619.3660,300
Dec 18, 201819.7019.7719.5019.6819.3854,200
Dec 17, 201819.9519.9519.6119.6419.3452,500
Dec 14, 201820.0220.0619.8919.9619.6544,400
Dec 13, 201820.0520.1320.0020.0919.7839,000
Dec 12, 201820.0720.1819.8920.0419.7386,300
Dec 11, 201820.1020.3419.9520.0519.7466,500
Dec 10, 201820.2020.2019.8920.1019.7944,600
Dec 07, 201820.1820.3220.1220.1819.8757,200
Dec 06, 201819.8920.1519.8920.1419.8366,900
Dec 05, 201819.9620.1519.8919.9519.6462,300
Dec 04, 201820.0120.3019.8919.9619.6563,700
Dec 03, 201820.2720.2820.0320.0619.7563,500
Nov 30, 201820.2020.2720.0620.2019.8972,900
Nov 29, 201820.1120.3019.9520.2719.9664,300
Nov 28, 201819.9620.1619.9420.1319.8257,800
Nov 27, 201819.7519.9619.6419.8619.5553,300
Nov 26, 201819.8820.0419.6519.7119.4165,600
Nov 23, 201819.7620.0619.7619.9519.6449,000
Nov 22, 201819.8319.8619.6519.6619.3618,300
Nov 21, 201819.6619.9519.5719.8719.5658,700
Nov 20, 201819.8019.8319.6119.6619.3640,000
Nov 19, 201819.6419.8819.6419.8619.5560,100
Nov 16, 201819.6719.7719.6219.6519.3532,200
Nov 15, 201819.6319.7719.4419.6619.3663,700
Nov 14, 201819.6619.8119.6519.6919.3939,200
Nov 13, 201819.7319.9119.5819.6219.3273,300
Nov 12, 201819.6919.8219.5719.7219.4236,100
Nov 09, 201819.4819.7219.4819.6519.3548,500
Nov 08, 201819.6119.7319.5019.5319.2328,300
Nov 07, 201819.7019.7519.5919.6419.3462,400
Nov 06, 201819.7519.8119.6119.6719.3772,700
Nov 05, 201819.5419.8919.5419.7319.4341,800
Nov 02, 201819.7119.8019.4219.5519.2540,300
Nov 01, 201819.6719.9019.5919.7619.4663,900
Oct 31, 201819.4619.7919.3119.6619.3660,500
Oct 30, 201819.2519.5419.2119.4019.1062,100
Oct 29, 201819.3519.4319.1519.2618.9667,800
Oct 26, 201819.4019.4819.2519.3619.0640,200
Oct 25, 201819.4019.6619.4019.5119.2164,500
Oct 24, 201819.3119.5019.2219.4219.1272,200
Oct 23, 201819.1219.4519.0619.2818.9862,200
Oct 22, 201819.1019.3619.0919.1818.88104,900
Oct 19, 201818.6819.2818.6819.1018.8184,600
Oct 18, 201818.7018.7518.5818.7318.4444,000
Oct 17, 201818.7818.8718.6418.7218.4364,900
Oct 16, 201818.5418.7918.5018.7618.4771,100
Oct 15, 201818.5018.6718.3918.5018.2157,200
Oct 12, 201818.5518.7618.2718.4418.16162,000
Oct 11, 201818.4018.5518.1618.3918.11149,900
Oct 10, 201818.3818.4618.1618.3718.09100,900
Oct 09, 201818.9618.9618.1018.4418.16197,400
Oct 05, 201819.0819.0818.9319.0118.7255,100
Oct 04, 201819.2019.2018.9119.0318.7482,600
Oct 03, 201819.3519.3519.1319.2118.9190,100
Oct 02, 201819.2319.5019.2219.3719.0797,900
Oct 01, 201819.1219.2519.1019.2118.9164,100
Sep 28, 201819.0419.2119.0019.0918.8064,900
Sep 27, 201819.2519.2919.0119.0418.75124,200
Sep 27, 20180.29 Dividend
Sep 26, 201819.3419.3719.2619.2818.70112,900
Sep 25, 201819.3119.3419.2619.2918.7161,800
Sep 24, 201819.4119.4519.2219.3118.73107,900
Sep 21, 201819.2819.3919.2319.3718.7873,700
Sep 20, 201819.2619.3319.2119.2918.7184,200
Sep 19, 201819.2619.4319.2119.2418.6685,800
Sep 18, 201819.3519.3719.2219.2618.68143,600
Sep 17, 201819.6319.6619.3019.3418.7685,800
Sep 14, 201819.6019.7119.4919.6019.0145,200
Sep 13, 201819.6419.6619.5019.5818.9943,900
Sep 12, 201819.7719.7919.5019.6319.0473,200
Sep 11, 201819.8819.9219.7619.7719.1773,300
Sep 10, 201819.8919.9919.8519.8819.2855,900
Sep 07, 201819.9019.9519.8019.9519.3546,500
Sep 06, 201819.9220.0219.8819.9019.3047,000
Sep 05, 201819.8619.9419.7719.8819.2859,800
Sep 04, 201820.0720.1119.7519.8619.2693,400
Aug 31, 201820.0320.1519.9820.0519.4446,100
Aug 30, 201820.0020.1220.0020.0119.4044,000
Aug 29, 201820.0420.1419.9920.0019.4078,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...