Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valeura Energy Inc (TSX: VLE )

5.800 UNCHANGED
Streaming Delayed Price Updated: 4:49 PM EST, Nov 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2024 5.500 5.800 5.500 5.800 310,907 +0.26(+4.69%)
Nov 27, 2024 5.250 5.660 5.250 5.540 552,811 +0.35(+6.74%)
Nov 26, 2024 5.300 5.350 5.150 5.190 241,148 -0.08(-1.52%)
Nov 25, 2024 5.370 5.420 5.150 5.270 276,489 -0.15(-2.77%)
Nov 22, 2024 5.200 5.430 5.170 5.420 251,474 +0.19(+3.63%)
Nov 21, 2024 5.250 5.390 5.150 5.230 284,497 +0.00(+0.00%)
Nov 20, 2024 5.330 5.330 5.150 5.230 137,940 +0.00(+0.00%)
Nov 19, 2024 5.220 5.370 5.110 5.230 225,695 -0.01(-0.19%)
Nov 18, 2024 5.390 5.450 5.210 5.240 229,633 -0.06(-1.13%)
Nov 15, 2024 5.490 5.580 5.220 5.300 386,847 -0.25(-4.50%)
Nov 14, 2024 5.400 5.620 5.390 5.550 741,983 +0.15(+2.78%)
Nov 13, 2024 5.460 5.490 5.160 5.400 309,803 -0.03(-0.55%)
Nov 12, 2024 5.280 5.480 5.250 5.430 528,530 +0.25(+4.83%)
Nov 11, 2024 5.050 5.220 5.040 5.180 167,000 +0.03(+0.58%)
Nov 08, 2024 5.200 5.240 5.090 5.150 271,665 -0.13(-2.46%)
Nov 07, 2024 5.170 5.300 5.150 5.280 251,333 +0.05(+0.96%)
Nov 06, 2024 5.310 5.320 5.090 5.230 406,873 -0.19(-3.51%)
Nov 05, 2024 5.000 5.590 5.000 5.420 1,301,737 +0.79(+17.06%)
Nov 04, 2024 4.630 4.790 4.620 4.630 185,645 +0.07(+1.54%)
Nov 01, 2024 4.540 4.620 4.520 4.560 277,545 +0.04(+0.88%)
Oct 31, 2024 4.540 4.550 4.430 4.520 112,424 -0.01(-0.22%)
Oct 30, 2024 4.500 4.580 4.470 4.530 105,565 +0.06(+1.34%)
Oct 29, 2024 4.520 4.660 4.440 4.470 229,472 -0.09(-1.97%)
Oct 28, 2024 4.700 4.700 4.440 4.560 422,745 -0.32(-6.56%)
Oct 25, 2024 4.930 5.010 4.830 4.880 489,969 -0.07(-1.41%)
Oct 24, 2024 4.660 5.000 4.660 4.950 491,895 +0.33(+7.14%)
Oct 23, 2024 4.730 4.730 4.530 4.620 267,118 -0.08(-1.70%)
Oct 22, 2024 4.460 4.750 4.440 4.700 377,441 +0.29(+6.58%)
Oct 21, 2024 4.420 4.460 4.310 4.410 221,010 +0.05(+1.15%)
Oct 18, 2024 4.270 4.380 4.260 4.360 120,642 +0.04(+0.93%)
Oct 17, 2024 4.200 4.320 4.200 4.320 127,456 +0.16(+3.85%)
Oct 16, 2024 4.210 4.210 4.110 4.160 217,469 -0.05(-1.19%)
Oct 15, 2024 4.330 4.330 4.100 4.210 311,375 -0.23(-5.18%)
Oct 11, 2024 4.440 0 -0.11(-2.42%)
Oct 10, 2024 4.360 4.620 4.290 4.550 264,728 +0.22(+5.08%)
Oct 09, 2024 4.430 4.430 4.300 4.330 76,021 -0.14(-3.13%)
Oct 08, 2024 4.550 4.550 4.360 4.470 149,954 -0.13(-2.83%)
Oct 07, 2024 4.500 4.600 4.500 4.600 212,686 +0.10(+2.22%)
Oct 04, 2024 4.650 4.680 4.460 4.500 392,110 -0.10(-2.17%)
Oct 03, 2024 4.330 4.640 4.330 4.600 461,174 +0.32(+7.48%)
Oct 02, 2024 4.400 4.440 4.250 4.280 167,014 -0.02(-0.47%)
Oct 01, 2024 4.070 4.350 4.060 4.300 241,177 +0.22(+5.39%)
Sep 30, 2024 4.080 4.140 4.060 4.080 90,446 +0.01(+0.25%)
Sep 27, 2024 4.030 4.190 4.030 4.070 172,070 +0.04(+0.99%)
Sep 26, 2024 4.160 4.180 3.980 4.030 429,272 -0.23(-5.40%)
Sep 25, 2024 4.390 4.400 4.250 4.260 142,984 -0.13(-2.96%)
Sep 24, 2024 4.390 4.480 4.390 4.390 124,425 +0.03(+0.69%)
Sep 23, 2024 4.580 4.630 4.340 4.360 324,299 -0.27(-5.83%)
Sep 20, 2024 4.570 4.650 4.540 4.630 276,097 +0.03(+0.65%)
Sep 19, 2024 4.530 4.650 4.530 4.600 97,640 +0.11(+2.45%)
Sep 18, 2024 4.460 4.590 4.420 4.490 208,418 -0.01(-0.22%)
Sep 17, 2024 4.540 4.540 4.410 4.500 90,614 +0.00(+0.00%)
Sep 16, 2024 4.390 4.510 4.320 4.500 191,508 +0.13(+2.97%)
Sep 13, 2024 4.320 4.500 4.290 4.370 174,490 +0.06(+1.39%)
Sep 12, 2024 4.180 4.390 4.180 4.310 233,632 +0.15(+3.61%)
Sep 11, 2024 4.230 4.260 4.060 4.160 366,276 -0.03(-0.72%)
Sep 10, 2024 4.300 4.360 4.090 4.190 498,358 -0.19(-4.34%)
Sep 09, 2024 4.470 4.600 4.380 4.380 232,349 -0.12(-2.67%)
Sep 06, 2024 4.700 4.750 4.480 4.500 352,671 -0.11(-2.39%)
Sep 05, 2024 4.710 4.830 4.610 4.610 156,621 -0.07(-1.50%)
Sep 04, 2024 4.770 4.880 4.680 4.680 235,283 -0.10(-2.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.