VNR.TO - Valener Inc

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201926.2026.2526.1926.2126.2167,300
Apr 17, 201926.2026.2326.2026.2026.2060,200
Apr 16, 201926.1826.2126.1826.2026.20142,500
Apr 15, 201926.1826.2426.1826.2026.20153,000
Apr 12, 201926.1526.2226.1426.2026.2058,300
Apr 11, 201926.1726.2426.1626.1826.18136,800
Apr 10, 201926.1226.2026.1226.1926.1979,200
Apr 09, 201926.1226.1726.1226.1726.17383,400
Apr 08, 201926.1026.1726.0426.1726.17125,600
Apr 05, 201926.1126.1326.1126.1226.12211,800
Apr 04, 201926.0926.1226.0926.1126.11364,200
Apr 03, 201926.0626.1226.0626.1226.12357,300
Apr 02, 201926.1226.1426.1126.1326.13280,800
Apr 01, 201926.1526.2026.1426.1426.14513,300
Mar 29, 201926.0026.1826.0026.1526.15969,900
Mar 28, 201925.8226.1725.8126.1526.151,393,100
Mar 28, 20190.3 Dividend
Mar 27, 201923.3523.6423.2423.5623.2661,400
Mar 26, 201923.6223.6323.2923.3823.0862,100
Mar 25, 201923.6623.7623.5023.6323.3358,000
Mar 22, 201923.5123.7723.4123.6723.3785,300
Mar 21, 201923.2623.6623.2623.5323.2360,300
Mar 20, 201923.4823.4823.2323.3323.0351,900
Mar 19, 201923.4423.6123.4223.4923.1971,500
Mar 18, 201923.4023.5623.4023.4823.1880,500
Mar 15, 201923.4323.5523.3523.4423.1464,900
Mar 14, 201923.2723.5023.1823.4323.1397,600
Mar 13, 201923.1523.3623.1523.3023.0089,800
Mar 12, 201923.1523.2823.1023.2522.9537,500
Mar 11, 201923.2023.3223.0523.1522.8691,300
Mar 08, 201923.3123.3923.0623.3223.0259,800
Mar 07, 201923.0423.4123.0423.4023.10135,400
Mar 06, 201922.8723.1122.8523.1122.8282,300
Mar 05, 201922.9423.0022.8122.8822.5979,400
Mar 04, 201922.8322.9722.8122.9122.6246,500
Mar 01, 201922.5322.9722.5322.7922.5064,500
Feb 28, 201922.5922.9622.5222.9622.67210,900
Feb 27, 201922.5422.6522.4322.6322.3476,200
Feb 26, 201922.5122.6522.3822.5222.2359,900
Feb 25, 201922.6222.6522.4722.5122.2248,900
Feb 22, 201922.4422.8122.2122.6922.40108,800
Feb 21, 201922.8022.9822.7122.8922.6091,200
Feb 20, 201922.5322.9222.5022.8622.57137,100
Feb 19, 201922.3622.5522.3322.5122.2272,200
Feb 15, 201922.3122.5522.2622.3622.0876,900
Feb 14, 201921.9922.3821.9522.3822.10113,700
Feb 13, 201922.1222.2122.0222.0321.7581,300
Feb 12, 201922.0022.2821.7922.1221.84106,200
Feb 11, 201921.7022.0521.6721.9621.68108,900
Feb 08, 201921.2921.7521.2921.7321.45137,800
Feb 07, 201921.0221.3220.9021.1720.9088,400
Feb 06, 201920.7321.1320.7321.1120.84141,600
Feb 05, 201920.7820.8020.6520.7220.4648,700
Feb 04, 201920.6420.8020.6420.7620.5035,500
Feb 01, 201920.6720.8020.5820.7220.4672,700
Jan 31, 201920.6720.8020.6320.7420.4836,600
Jan 30, 201920.7620.8020.5720.6520.3948,600
Jan 29, 201920.6320.8020.6120.7420.4850,600
Jan 28, 201920.5820.7920.5120.6420.3858,300
Jan 25, 201920.7920.7920.5720.6920.4335,400
Jan 24, 201920.7220.7820.5920.7820.5235,400
Jan 23, 201920.6620.8020.6020.6720.4142,400
Jan 22, 201920.6420.7020.5020.6020.3453,200
Jan 21, 201920.7120.7120.5720.6320.3720,300
Jan 18, 201920.7720.7720.5220.6920.4356,300
Jan 17, 201920.6820.8920.6320.6920.4353,200
Jan 16, 201920.4920.6920.4620.6920.4361,600
Jan 15, 201920.3420.5420.3420.4520.1963,000
Jan 14, 201920.3320.4420.2620.3920.1329,200
Jan 11, 201920.4620.6520.2920.4320.1754,800
Jan 10, 201920.0320.6819.9320.5320.2790,100
Jan 09, 201919.9420.0819.7720.0619.8056,200
Jan 08, 201919.7519.9019.6519.8619.6132,200
Jan 07, 201919.5619.7119.4419.6919.4442,600
Jan 04, 201919.3919.5319.2919.4919.2445,800
Jan 03, 201919.3719.3819.1719.3619.1161,000
Jan 02, 201919.3219.4319.2019.3919.1449,000
Dec 31, 201819.2419.4219.2119.3419.0930,500
Dec 28, 201819.2919.3418.9919.2318.9947,600
Dec 28, 20180.3 Dividend
Dec 27, 201819.1619.6018.9919.4418.9090,500
Dec 24, 201819.0719.3519.0019.1618.6247,700
Dec 21, 201819.6819.8319.3919.4318.8965,000
Dec 20, 201819.6719.9619.5719.6419.0986,200
Dec 19, 201819.6519.9419.6019.6619.1160,300
Dec 18, 201819.7019.7719.5019.6819.1354,200
Dec 17, 201819.9519.9519.6119.6419.0952,500
Dec 14, 201820.0220.0619.8919.9619.4044,400
Dec 13, 201820.0520.1320.0020.0919.5339,000
Dec 12, 201820.0720.1819.8920.0419.4886,300
Dec 11, 201820.1020.3419.9520.0519.4966,500
Dec 10, 201820.2020.2019.8920.1019.5444,600
Dec 07, 201820.1820.3220.1220.1819.6257,200
Dec 06, 201819.8920.1519.8920.1419.5866,900
Dec 05, 201819.9620.1519.8919.9519.3962,300
Dec 04, 201820.0120.3019.8919.9619.4063,700
Dec 03, 201820.2720.2820.0320.0619.5063,500
Nov 30, 201820.2020.2720.0620.2019.6472,900
Nov 29, 201820.1120.3019.9520.2719.7064,300
Nov 28, 201819.9620.1619.9420.1319.5757,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...