VLE.TO - Valeura Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20192.58002.64002.57002.58002.5800158,100
Aug 15, 20192.71002.75002.55002.61002.6100250,400
Aug 14, 20192.80002.81002.66002.74002.7400293,600
Aug 13, 20192.77002.85002.67002.82002.8200244,300
Aug 12, 20192.62002.87002.50002.76002.76001,175,200
Aug 09, 20192.25002.52002.25002.41002.4100488,400
Aug 08, 20192.25002.32002.19002.28002.2800153,900
Aug 07, 20192.34002.34002.12002.23002.2300370,300
Aug 06, 20192.40002.45002.28002.31002.3100139,100
Aug 02, 20192.31002.32002.22002.32002.320065,200
Aug 01, 20192.24002.37002.24002.28002.280092,100
Jul 31, 20192.26002.50002.22002.30002.3000170,400
Jul 30, 20192.26002.45002.17002.29002.2900320,200
Jul 29, 20192.37002.37002.22002.26002.260090,500
Jul 26, 20192.34002.50002.30002.33002.3300201,200
Jul 25, 20192.60002.62002.16002.38002.3800380,300
Jul 24, 20192.59002.70002.45002.56002.5600385,600
Jul 23, 20192.19002.71002.10002.48002.4800453,100
Jul 22, 20192.07002.25002.06002.22002.2200186,500
Jul 19, 20192.05002.14002.01002.08002.080099,100
Jul 18, 20192.01002.07002.00002.06002.060089,700
Jul 17, 20192.03002.07001.99002.04002.040085,100
Jul 16, 20192.00002.06001.97002.04002.040094,400
Jul 15, 20192.13002.13001.98002.04002.040098,900
Jul 12, 20192.12002.20002.04002.06002.0600308,600
Jul 11, 20192.05002.14002.02002.07002.0700261,800
Jul 10, 20192.07002.12001.91002.04002.0400234,600
Jul 09, 20192.08002.18001.97002.06002.0600284,800
Jul 08, 20192.27002.27002.10002.14002.1400274,200
Jul 05, 20192.24002.28002.20002.26002.2600109,900
Jul 04, 20192.18002.28002.15002.28002.280095,400
Jul 03, 20192.32002.32002.17002.18002.180061,600
Jul 02, 20192.33002.34002.14002.25002.2500228,900
Jun 28, 20192.31002.34002.22002.32002.320089,900
Jun 27, 20192.39002.39002.24002.31002.3100145,300
Jun 26, 20192.33002.42002.23002.25002.250077,500
Jun 25, 20192.39002.49002.30002.31002.3100105,500
Jun 24, 20192.53002.61002.37002.44002.4400130,100
Jun 21, 20192.55002.63002.49002.53002.5300135,000
Jun 20, 20192.52002.59002.50002.55002.5500105,300
Jun 19, 20192.45002.51002.42002.49002.490067,500
Jun 18, 20192.45002.65002.44002.51002.5100212,500
Jun 17, 20192.69002.69002.36002.40002.4000315,600
Jun 14, 20192.33002.80002.29002.78002.7800351,200
Jun 13, 20192.17002.33002.13002.30002.3000129,400
Jun 12, 20192.14002.19002.09002.15002.1500128,700
Jun 11, 20192.21002.22002.14002.15002.150056,200
Jun 10, 20192.25002.28002.17002.20002.200071,200
Jun 07, 20192.19002.28002.19002.22002.220087,400
Jun 06, 20192.27002.29002.16002.18002.1800126,700
Jun 05, 20192.28002.30002.20002.26002.2600128,500
Jun 04, 20192.26002.33002.24002.26002.260076,700
Jun 03, 20192.24002.31002.24002.25002.250090,200
May 31, 20192.23002.30002.20002.28002.2800106,800
May 30, 20192.26002.26002.16002.25002.250083,300
May 29, 20192.23002.28002.17002.26002.260042,000
May 28, 20192.25002.33002.17002.26002.2600115,600
May 27, 20192.20002.29002.20002.24002.240057,500
May 24, 20192.34002.34002.15002.23002.2300287,000
May 23, 20192.35002.38002.26002.35002.3500176,200
May 22, 20192.42002.47002.35002.37002.3700118,900
May 21, 20192.55002.55002.42002.43002.4300230,100
May 17, 20192.48002.54002.48002.52002.520073,300
May 16, 20192.45002.52002.42002.50002.5000251,800
May 15, 20192.55002.56002.40002.44002.440099,200
May 14, 20192.41002.58002.37002.50002.5000136,000
May 13, 20192.60002.60002.38002.40002.4000177,100
May 10, 20192.72002.77002.51002.54002.5400166,300
May 09, 20192.50002.73002.44002.67002.6700285,400
May 08, 20192.53002.55002.47002.50002.5000190,100
May 07, 20192.55002.57002.45002.52002.5200257,200
May 06, 20192.51002.57002.48002.57002.5700220,300
May 03, 20192.36002.53002.33002.51002.5100460,800
May 02, 20192.50002.52002.33002.36002.3600317,900
May 01, 20192.55002.56002.49002.50002.5000187,500
Apr 30, 20192.65002.66002.47002.53002.5300192,700
Apr 29, 20192.63002.68002.49002.64002.6400276,000
Apr 26, 20192.84002.94002.60002.64002.6400571,900
Apr 25, 20193.01003.07002.76002.80002.8000436,100
Apr 24, 20193.04003.09002.95002.98002.9800198,400
Apr 23, 20192.87003.07002.87003.06003.0600255,900
Apr 22, 20192.82002.89002.81002.87002.870071,600
Apr 18, 20192.90002.90002.77002.81002.8100329,400
Apr 17, 20192.92002.97002.88002.89002.8900198,300
Apr 16, 20192.99003.00002.80002.88002.8800255,800
Apr 15, 20193.10003.16002.91002.95002.9500305,800
Apr 12, 20192.99003.09002.99003.07003.0700425,600
Apr 11, 20192.93003.00002.86002.94002.9400254,900
Apr 10, 20192.97003.03002.88002.94002.9400322,100
Apr 09, 20193.09003.09002.87002.90002.9000274,100
Apr 08, 20192.70003.08002.65003.01003.0100586,100
Apr 05, 20192.61002.74002.58002.67002.6700200,400
Apr 04, 20192.56002.60002.45002.60002.6000184,400
Apr 03, 20192.72002.72002.48002.51002.5100173,700
Apr 02, 20192.64002.67002.52002.62002.6200154,300
Apr 01, 20192.58002.68002.57002.62002.6200220,900
Mar 29, 20192.43002.59002.42002.59002.5900286,800
Mar 28, 20192.34002.42002.25002.41002.4100230,800
Mar 27, 20192.38002.42002.28002.31002.3100212,900
Mar 26, 20192.40002.42002.32002.38002.3800199,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...