VNR.TO - Valener Inc

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201819.3119.3419.2619.3019.3051,392
Sep 24, 201819.4119.4519.2219.3119.31107,900
Sep 21, 201819.2819.3919.2319.3719.3773,700
Sep 20, 201819.2619.3319.2119.2919.2984,200
Sep 19, 201819.2619.4319.2119.2419.2485,800
Sep 18, 201819.3519.3719.2219.2619.26143,600
Sep 17, 201819.6319.6619.3019.3419.3485,800
Sep 14, 201819.6019.7119.4919.6019.6045,200
Sep 13, 201819.6419.6619.5019.5819.5843,900
Sep 12, 201819.7719.7919.5019.6319.6373,200
Sep 11, 201819.8819.9219.7619.7719.7773,300
Sep 10, 201819.8919.9919.8519.8819.8855,900
Sep 07, 201819.9019.9519.8019.9519.9546,500
Sep 06, 201819.9220.0219.8819.9019.9047,000
Sep 05, 201819.8619.9419.7719.8819.8859,800
Sep 04, 201820.0720.1119.7519.8619.8693,400
Aug 31, 201820.0320.1519.9820.0520.0546,100
Aug 30, 201820.0020.1220.0020.0120.0144,000
Aug 29, 201820.0420.1419.9920.0020.0078,100
Aug 28, 201820.1320.1520.0020.0720.0771,700
Aug 27, 201820.2320.2320.0420.1320.1352,900
Aug 24, 201820.1520.1920.1020.1320.1339,800
Aug 23, 201820.2620.3620.1020.1420.1438,500
Aug 22, 201820.4820.5120.2720.2720.2769,100
Aug 21, 201820.4120.5720.4120.4520.4565,800
Aug 20, 201820.3320.5320.3320.3920.3957,100
Aug 17, 201820.3120.4120.2620.3620.3659,600
Aug 16, 201820.3320.4120.2720.3120.3154,900
Aug 15, 201820.1420.5120.0320.3320.33113,700
Aug 14, 201820.0120.2020.0120.1720.1759,800
Aug 13, 201820.0120.1520.0020.0920.0981,900
Aug 10, 201820.2420.2620.0020.0020.00181,800
Aug 09, 201820.4020.5420.2720.3220.3291,300
Aug 08, 201820.3220.4720.3120.4320.4337,600
Aug 07, 201820.6720.6720.2920.3220.32103,800
Aug 03, 201820.3020.6820.3020.6720.6783,900
Aug 02, 201820.1920.3520.1620.3520.3593,900
Aug 01, 201820.2020.2520.0620.1620.1667,500
Jul 31, 201820.1720.2420.0820.2120.2138,600
Jul 30, 201820.2220.2320.0620.1720.1739,500
Jul 27, 201820.1820.2220.0520.1520.1558,700
Jul 26, 201820.1820.2220.1020.1820.1857,800
Jul 25, 201820.0820.1620.0420.1220.1229,500
Jul 24, 201820.1620.3520.0620.0720.0747,900
Jul 23, 201820.2720.3120.0720.1520.1547,700
Jul 20, 201820.3220.4120.2120.2620.2643,100
Jul 19, 201820.4320.4720.2720.3620.3647,000
Jul 18, 201820.4320.4620.3920.4320.4325,300
Jul 17, 201820.2220.4220.2220.4120.4124,000
Jul 16, 201820.2920.4020.1720.2520.2547,300
Jul 13, 201820.3220.3720.1620.2720.2725,100
Jul 12, 201820.2420.4820.2020.3020.3075,300
Jul 11, 201820.2620.2920.0920.2420.2450,500
Jul 10, 201820.1420.2720.0420.2720.2792,600
Jul 09, 201820.1920.2520.0520.0920.0943,500
Jul 06, 201820.1420.2820.1320.1620.1645,600
Jul 05, 201820.2020.2420.0020.1220.1244,100
Jul 04, 201820.2320.2320.0920.1120.1123,000
Jul 03, 201820.2020.3320.0820.2420.2434,100
Jun 29, 201820.2020.3120.0620.2220.2263,600
Jun 28, 201820.1220.2620.0520.2420.2455,200
Jun 28, 20180.29 Dividend
Jun 27, 201820.5620.6120.2620.3820.0953,200
Jun 26, 201820.4820.6720.4820.5320.2443,600
Jun 25, 201820.7520.7520.5020.5120.2257,900
Jun 22, 201820.4520.8620.4220.6820.3951,000
Jun 21, 201820.1020.4920.1020.4020.1155,100
Jun 20, 201820.2320.2720.0320.1219.8355,100
Jun 19, 201820.0020.2620.0020.1419.8548,600
Jun 18, 201820.0520.1120.0120.0119.7356,400
Jun 15, 201820.0220.2719.9820.0519.76106,300
Jun 14, 201820.1020.1019.9620.0119.7363,100
Jun 13, 201820.1820.2320.0320.0519.7646,300
Jun 12, 201820.1820.1820.0820.1319.8432,500
Jun 11, 201820.2620.3520.1220.1519.8641,500
Jun 08, 201820.2820.3620.2220.2719.9827,900
Jun 07, 201820.3020.4420.2220.2719.9832,800
Jun 06, 201820.5020.5020.2720.3020.0125,200
Jun 05, 201820.5020.5820.4120.4520.1636,700
Jun 04, 201820.3920.5120.3320.4820.1921,000
Jun 01, 201820.4720.4920.3320.4220.1342,400
May 31, 201820.4220.5820.3820.4720.1855,000
May 30, 201820.3720.5320.3720.4520.1653,400
May 29, 201820.5420.6020.4420.4420.1547,500
May 28, 201820.6120.6920.5120.6220.3319,900
May 25, 201820.7520.7720.4520.5220.2330,600
May 24, 201820.5820.8120.5820.7220.4331,500
May 23, 201820.4220.7020.4120.6520.3621,400
May 22, 201820.6220.6520.4320.4820.1923,800
May 18, 201820.5020.6520.4920.6320.3426,500
May 17, 201820.4520.5020.3720.4620.1722,200
May 16, 201820.4120.5520.3620.4220.1333,300
May 15, 201820.4420.5020.3520.3620.0732,700
May 14, 201820.5020.5920.2920.4020.1143,800
May 11, 201820.6120.6320.2420.4520.1643,700
May 10, 201820.7120.8120.5320.6720.3825,200
May 09, 201820.7220.7920.2620.4820.1939,400
May 08, 201820.7120.7520.5020.7220.4331,200
May 07, 201820.6320.7320.5820.7220.4321,800
May 04, 201820.4620.6620.4620.6220.3323,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...