VNR.TO - Valener Inc

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Nov 16, 201819.6719.7719.6219.6519.6532,200
Nov 15, 201819.6319.7719.4419.6619.6663,700
Nov 14, 201819.6619.8119.6519.6919.6939,200
Nov 13, 201819.7319.9119.5819.6219.6273,300
Nov 12, 201819.6919.8219.5719.7219.7236,100
Nov 09, 201819.4819.7219.4819.6519.6548,500
Nov 08, 201819.6119.7319.5019.5319.5328,300
Nov 07, 201819.7019.7519.5919.6419.6462,400
Nov 06, 201819.7519.8119.6119.6719.6772,700
Nov 05, 201819.5419.8919.5419.7319.7341,800
Nov 02, 201819.7119.8019.4219.5519.5540,300
Nov 01, 201819.6719.9019.5919.7619.7663,900
Oct 31, 201819.4619.7919.3119.6619.6660,500
Oct 30, 201819.2519.5419.2119.4019.4062,100
Oct 29, 201819.3519.4319.1519.2619.2667,800
Oct 26, 201819.4019.4819.2519.3619.3640,200
Oct 25, 201819.4019.6619.4019.5119.5164,500
Oct 24, 201819.3119.5019.2219.4219.4272,200
Oct 23, 201819.1219.4519.0619.2819.2862,200
Oct 22, 201819.1019.3619.0919.1819.18104,900
Oct 19, 201818.6819.2818.6819.1019.1084,600
Oct 18, 201818.7018.7518.5818.7318.7344,000
Oct 17, 201818.7818.8718.6418.7218.7264,900
Oct 16, 201818.5418.7918.5018.7618.7671,100
Oct 15, 201818.5018.6718.3918.5018.5057,200
Oct 12, 201818.5518.7618.2718.4418.44162,000
Oct 11, 201818.4018.5518.1618.3918.39149,900
Oct 10, 201818.3818.4618.1618.3718.37100,900
Oct 09, 201818.9618.9618.1018.4418.44197,400
Oct 05, 201819.0819.0818.9319.0119.0155,100
Oct 04, 201819.2019.2018.9119.0319.0382,600
Oct 03, 201819.3519.3519.1319.2119.2190,100
Oct 02, 201819.2319.5019.2219.3719.3797,900
Oct 01, 201819.1219.2519.1019.2119.2164,100
Sep 28, 201819.0419.2119.0019.0919.0964,900
Sep 27, 201819.2519.2919.0119.0419.04124,200
Sep 27, 20180.29 Dividend
Sep 26, 201819.3419.3719.2619.2818.99112,900
Sep 25, 201819.3119.3419.2619.2919.0061,800
Sep 24, 201819.4119.4519.2219.3119.02107,900
Sep 21, 201819.2819.3919.2319.3719.0873,700
Sep 20, 201819.2619.3319.2119.2919.0084,200
Sep 19, 201819.2619.4319.2119.2418.9585,800
Sep 18, 201819.3519.3719.2219.2618.97143,600
Sep 17, 201819.6319.6619.3019.3419.0585,800
Sep 14, 201819.6019.7119.4919.6019.3145,200
Sep 13, 201819.6419.6619.5019.5819.2943,900
Sep 12, 201819.7719.7919.5019.6319.3373,200
Sep 11, 201819.8819.9219.7619.7719.4773,300
Sep 10, 201819.8919.9919.8519.8819.5855,900
Sep 07, 201819.9019.9519.8019.9519.6546,500
Sep 06, 201819.9220.0219.8819.9019.6047,000
Sep 05, 201819.8619.9419.7719.8819.5859,800
Sep 04, 201820.0720.1119.7519.8619.5693,400
Aug 31, 201820.0320.1519.9820.0519.7546,100
Aug 30, 201820.0020.1220.0020.0119.7144,000
Aug 29, 201820.0420.1419.9920.0019.7078,100
Aug 28, 201820.1320.1520.0020.0719.7771,700
Aug 27, 201820.2320.2320.0420.1319.8352,900
Aug 24, 201820.1520.1920.1020.1319.8339,800
Aug 23, 201820.2620.3620.1020.1419.8438,500
Aug 22, 201820.4820.5120.2720.2719.9769,100
Aug 21, 201820.4120.5720.4120.4520.1465,800
Aug 20, 201820.3320.5320.3320.3920.0857,100
Aug 17, 201820.3120.4120.2620.3620.0559,600
Aug 16, 201820.3320.4120.2720.3120.0054,900
Aug 15, 201820.1420.5120.0320.3320.02113,700
Aug 14, 201820.0120.2020.0120.1719.8759,800
Aug 13, 201820.0120.1520.0020.0919.7981,900
Aug 10, 201820.2420.2620.0020.0019.70181,800
Aug 09, 201820.4020.5420.2720.3220.0191,300
Aug 08, 201820.3220.4720.3120.4320.1237,600
Aug 07, 201820.6720.6720.2920.3220.01103,800
Aug 03, 201820.3020.6820.3020.6720.3683,900
Aug 02, 201820.1920.3520.1620.3520.0493,900
Aug 01, 201820.2020.2520.0620.1619.8667,500
Jul 31, 201820.1720.2420.0820.2119.9138,600
Jul 30, 201820.2220.2320.0620.1719.8739,500
Jul 27, 201820.1820.2220.0520.1519.8558,700
Jul 26, 201820.1820.2220.1020.1819.8857,800
Jul 25, 201820.0820.1620.0420.1219.8229,500
Jul 24, 201820.1620.3520.0620.0719.7747,900
Jul 23, 201820.2720.3120.0720.1519.8547,700
Jul 20, 201820.3220.4120.2120.2619.9643,100
Jul 19, 201820.4320.4720.2720.3620.0547,000
Jul 18, 201820.4320.4620.3920.4320.1225,300
Jul 17, 201820.2220.4220.2220.4120.1024,000
Jul 16, 201820.2920.4020.1720.2519.9547,300
Jul 13, 201820.3220.3720.1620.2719.9725,100
Jul 12, 201820.2420.4820.2020.3019.9975,300
Jul 11, 201820.2620.2920.0920.2419.9450,500
Jul 10, 201820.1420.2720.0420.2719.9792,600
Jul 09, 201820.1920.2520.0520.0919.7943,500
Jul 06, 201820.1420.2820.1320.1619.8645,600
Jul 05, 201820.2020.2420.0020.1219.8244,100
Jul 04, 201820.2320.2320.0920.1119.8123,000
Jul 03, 201820.2020.3320.0820.2419.9434,100
Jun 29, 201820.2020.3120.0620.2219.9263,600
Jun 28, 201820.1220.2620.0520.2419.9455,200
Jun 28, 20180.29 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...