VRX.TO Historical Prices | VALEANT PHARMACEUTICALS INTL IN Stock

Dow

0.91% Nasdaq

0.87%

Valeant Pharmaceuticals International, Inc. (VRX.TO)

-Toronto

87.74 1.44(1.67%) 3:59PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 18, 2013	85.91	90.48	85.61	87.74	304,300	87.74
Jun 17, 2013	85.53	86.86	85.53	86.30	331,100	86.30
Jun 14, 2013	86.80	87.26	85.29	85.69	1,424,000	85.69
Jun 13, 2013	84.95	87.30	83.39	87.18	324,600	87.18
Jun 12, 2013	85.89	86.86	84.16	85.15	390,600	85.15
Jun 11, 2013	86.04	87.14	85.19	85.38	486,200	85.38
Jun 10, 2013	87.52	87.71	86.10	86.78	282,900	86.78
Jun 7, 2013	86.28	88.36	86.28	87.21	314,200	87.21
Jun 6, 2013	86.50	87.60	85.38	86.98	1,075,000	86.98
Jun 5, 2013	87.29	90.14	86.70	87.06	582,900	87.06
Jun 4, 2013	91.39	92.15	88.03	88.18	478,300	88.18
Jun 3, 2013	95.01	95.01	90.61	90.69	554,900	90.69
May 31, 2013	93.00	95.86	93.00	95.39	923,600	95.39
May 30, 2013	92.93	94.96	92.93	93.77	458,900	93.77
May 29, 2013	94.71	96.87	93.64	93.99	911,000	93.99
May 28, 2013	96.50	99.49	92.16	95.19	1,782,700	95.19
May 27, 2013	94.00	96.25	92.04	95.85	1,087,700	95.85
May 24, 2013	76.67	90.17	75.75	87.02	1,307,900	87.02
May 23, 2013	78.10	78.10	76.40	76.84	424,200	76.84
May 22, 2013	78.33	79.43	77.37	77.66	515,200	77.66
May 21, 2013	77.77	78.66	76.60	77.52	606,200	77.52
May 17, 2013	77.39	80.64	77.00	80.42	1,014,600	80.42
May 16, 2013	78.12	78.32	77.13	77.19	337,300	77.19
May 15, 2013	78.69	78.74	77.00	77.64	240,300	77.64
May 14, 2013	76.46	78.66	76.42	78.58	400,300	78.58
May 13, 2013	74.11	76.89	74.09	76.80	1,500,900	76.80
May 10, 2013	73.80	74.87	73.24	74.35	562,800	74.35
May 9, 2013	74.15	74.31	72.59	73.31	1,382,300	73.31
May 8, 2013	74.58	74.98	73.82	74.02	302,200	74.02
May 7, 2013	74.08	74.83	73.65	74.49	1,537,700	74.49
May 6, 2013	74.87	74.87	73.92	73.92	171,800	73.92
May 3, 2013	74.00	74.33	73.09	74.15	288,100	74.15
May 2, 2013	74.93	75.49	72.61	72.75	625,200	72.75
May 1, 2013	76.61	76.89	74.01	74.28	479,000	74.28
Apr 30, 2013	76.87	77.21	76.38	76.50	521,500	76.50
Apr 29, 2013	76.25	77.65	75.47	76.83	529,400	76.83
Apr 26, 2013	75.33	75.33	74.01	74.40	333,700	74.40
Apr 25, 2013	76.74	76.74	75.07	75.22	431,200	75.22
Apr 24, 2013	76.82	77.57	76.47	76.73	259,600	76.73
Apr 23, 2013	76.20	77.47	76.00	76.95	301,600	76.95
Apr 22, 2013	77.08	77.70	76.00	76.11	253,800	76.11
Apr 19, 2013	73.65	77.60	73.65	77.54	276,100	77.54
Apr 18, 2013	74.79	74.85	74.16	74.68	202,000	74.68
Apr 17, 2013	74.60	74.96	73.67	74.78	341,500	74.78
Apr 16, 2013	73.05	74.98	73.05	74.57	283,500	74.57
Apr 15, 2013	74.30	75.19	73.91	73.95	298,800	73.95
Apr 12, 2013	74.62	74.69	73.80	74.23	242,800	74.23
Apr 11, 2013	73.68	74.88	73.29	74.62	318,200	74.62
Apr 10, 2013	73.70	74.31	73.36	74.05	316,200	74.05
Apr 9, 2013	73.08	73.39	72.78	73.29	314,400	73.29
Apr 8, 2013	72.79	73.42	72.74	73.35	375,200	73.35
Apr 5, 2013	73.27	73.35	72.35	72.98	432,300	72.98
Apr 4, 2013	72.49	73.68	70.99	73.54	950,300	73.54
Apr 3, 2013	76.96	77.23	71.97	72.91	967,300	72.91
Apr 2, 2013	76.43	77.64	76.33	76.48	272,400	76.48
Apr 1, 2013	76.60	77.66	76.60	77.32	247,400	77.32
Mar 28, 2013	74.91	76.29	74.91	76.26	487,400	76.26
Mar 27, 2013	75.50	75.50	74.66	75.33	310,300	75.33
Mar 26, 2013	75.83	75.83	75.32	75.61	282,200	75.61
Mar 25, 2013	75.52	76.29	75.06	75.51	396,500	75.51
Mar 22, 2013	74.22	75.95	74.22	75.66	295,300	75.66
Mar 21, 2013	75.34	75.93	74.57	74.64	537,300	74.64
Mar 20, 2013	73.94	76.58	73.71	75.21	688,700	75.21
Mar 19, 2013	72.53	73.92	72.52	73.35	569,800	73.35
Mar 18, 2013	71.49	72.29	70.39	72.28	766,200	72.28
Mar 15, 2013	71.32	71.69	70.90	71.19	1,195,400	71.19
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VRX.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Valeant Pharmaceuticals International, Inc. (VRX.TO)