VLE.TO - Valeura Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20200.55000.56000.54000.55000.5500190,900
Jan 16, 20200.56000.58000.54000.56000.5600292,900
Jan 15, 20200.63000.64000.56000.56000.5600818,100
Jan 14, 20200.53000.57000.53000.57000.5700517,600
Jan 13, 20200.52000.53000.51000.53000.5300146,700
Jan 10, 20200.53000.54000.52000.53000.5300213,600
Jan 09, 20200.53000.54000.51000.52000.5200468,800
Jan 08, 20200.53000.54000.51000.51000.5100520,300
Jan 07, 20200.56000.56000.52000.55000.5500678,100
Jan 06, 20200.56000.56000.50000.54000.5400970,600
Jan 03, 20200.60000.60000.56000.56000.5600695,600
Jan 02, 20200.63000.65000.59000.59000.59001,306,800
Dec 31, 20190.60000.64000.57000.64000.6400980,400
Dec 30, 20190.61000.63000.58000.60000.60001,057,900
Dec 27, 20190.62000.64000.59000.62000.6200866,700
Dec 24, 20190.62000.63000.59000.63000.6300600,700
Dec 23, 20190.58000.62000.57000.62000.62001,020,600
Dec 20, 20190.64000.64000.58000.60000.60001,221,100
Dec 19, 20190.58000.63000.57000.63000.63002,148,500
Dec 18, 20190.65000.67000.55000.56000.56003,483,200
Dec 17, 20190.52000.61000.50000.61000.61002,741,400
Dec 16, 20190.52000.58000.48000.51000.51004,085,600
Dec 13, 20190.54000.61000.48000.48000.48007,989,800
Dec 12, 20190.97001.08000.94001.04001.0400463,900
Dec 11, 20191.18001.18000.97000.98000.9800896,700
Dec 10, 20191.17001.19001.08001.09001.0900275,400
Dec 09, 20191.25001.27001.08001.17001.1700627,000
Dec 06, 20191.25001.26001.20001.25001.2500435,500
Dec 05, 20191.20001.34001.18001.22001.2200676,300
Dec 04, 20191.19001.23001.16001.21001.2100331,700
Dec 03, 20191.19001.30001.12001.23001.2300529,500
Dec 02, 20191.28001.29001.11001.17001.17001,047,500
Nov 29, 20191.24001.42001.19001.29001.29002,450,200
Nov 28, 20190.83000.96000.80000.94000.9400996,700
Nov 27, 20190.82000.83000.81000.82000.8200120,000
Nov 26, 20190.82000.84000.81000.84000.8400264,800
Nov 25, 20190.80000.83000.78000.81000.8100358,600
Nov 22, 20190.79000.80000.76000.79000.7900257,900
Nov 21, 20190.78000.82000.77000.80000.8000178,800
Nov 20, 20190.81000.81000.78000.79000.7900261,300
Nov 19, 20190.80000.80000.77000.80000.8000138,000
Nov 18, 20190.85000.86000.78000.79000.7900305,700
Nov 15, 20190.85000.91000.82000.83000.8300332,500
Nov 14, 20190.86000.91000.82000.83000.8300249,600
Nov 13, 20190.92000.95000.76000.85000.8500840,500
Nov 12, 20190.97001.03000.87000.94000.9400687,100
Nov 11, 20190.86001.09000.83000.94000.94001,030,200
Nov 08, 20190.84000.85000.81000.83000.8300129,200
Nov 07, 20190.87000.88000.81000.85000.8500394,400
Nov 06, 20190.86000.90000.86000.87000.8700153,800
Nov 05, 20190.87000.93000.87000.89000.890073,200
Nov 04, 20190.90000.93000.86000.92000.9200290,700
Nov 01, 20190.92000.95000.86000.87000.8700250,600
Oct 31, 20190.99000.99000.88000.88000.8800306,900
Oct 30, 20191.00001.03000.90000.97000.9700315,100
Oct 29, 20190.74001.02000.73000.92000.9200866,300
Oct 28, 20190.83000.83000.74000.76000.7600473,900
Oct 25, 20190.92000.92000.80000.82000.8200620,500
Oct 24, 20190.86000.94000.86000.90000.9000721,500
Oct 23, 20190.93000.94000.83000.84000.84001,200,700
Oct 22, 20190.95001.07000.90000.92000.92001,272,200
Oct 21, 20191.29001.29000.92000.95000.95003,988,700
Oct 18, 20192.00002.06001.66001.67001.6700581,200
Oct 17, 20191.90002.01001.72001.95001.9500682,200
Oct 16, 20191.98002.05001.77001.82001.8200843,300
Oct 15, 20192.26002.26002.04002.09002.0900233,600
Oct 11, 20192.24002.35002.17002.25002.2500379,300
Oct 10, 20192.29002.32002.15002.19002.1900127,100
Oct 09, 20192.37002.37002.18002.23002.2300147,300
Oct 08, 20192.36002.36002.24002.29002.290093,400
Oct 07, 20192.45002.45002.30002.32002.3200147,300
Oct 04, 20192.40002.44002.31002.42002.4200425,600
Oct 03, 20192.34002.34002.19002.26002.2600244,200
Oct 02, 20192.33002.41002.23002.33002.3300287,700
Oct 01, 20192.60002.65002.35002.38002.3800314,900
Sep 30, 20192.79002.79002.51002.66002.6600208,200
Sep 27, 20192.61002.86002.56002.69002.6900386,300
Sep 26, 20193.31003.31002.53002.67002.6700915,600
Sep 25, 20193.03003.20002.96003.08003.0800187,700
Sep 24, 20193.22003.26003.03003.05003.0500252,900
Sep 23, 20193.46003.46003.27003.28003.2800252,500
Sep 20, 20193.41003.56003.40003.46003.4600314,300
Sep 19, 20193.26003.42003.23003.39003.3900163,800
Sep 18, 20193.29003.35003.11003.29003.2900188,700
Sep 17, 20193.42003.42003.23003.31003.3100256,300
Sep 16, 20193.56003.60003.40003.43003.4300316,300
Sep 13, 20193.20003.49003.20003.42003.4200339,100
Sep 12, 20193.25003.25003.06003.18003.1800290,500
Sep 11, 20192.98003.25002.96003.23003.2300481,300
Sep 10, 20192.76002.98002.71002.96002.9600486,000
Sep 09, 20192.68002.77002.57002.74002.7400157,100
Sep 06, 20192.60002.61002.44002.60002.6000310,300
Sep 05, 20192.67002.78002.57002.59002.5900368,100
Sep 04, 20192.45002.55002.44002.55002.550045,100
Sep 03, 20192.45002.50002.38002.45002.450075,200
Aug 30, 20192.51002.61002.44002.50002.5000155,600
Aug 29, 20192.43002.59002.43002.54002.5400106,100
Aug 28, 20192.30002.52002.26002.43002.4300197,600
Aug 27, 20192.39002.43002.27002.28002.280065,300
Aug 26, 20192.33002.48002.32002.42002.420059,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...