Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Valeo Pharma Inc. (VPH.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
0.53000.0000 (0.00%)
At close: 03:57PM EDT
Advertisement
Advertisement
Time Period:
Sep 30, 2021 - Sep 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.53000.53000.53000.53000.530028,520
Sep 29, 20220.54000.54000.53000.53000.53006,609
Sep 28, 20220.53000.54000.53000.54000.54002,000
Sep 27, 20220.55000.55000.53000.53000.53004,000
Sep 26, 20220.55000.57000.55000.57000.57003,000
Sep 23, 20220.57000.57000.52000.54000.540069,500
Sep 22, 20220.58000.58000.57000.58000.580014,000
Sep 21, 20220.58000.58000.58000.58000.58001,227
Sep 20, 20220.59000.59000.58000.59000.59005,500
Sep 19, 20220.59000.59000.59000.59000.59003,500
Sep 16, 20220.59000.59000.57000.57000.57006,500
Sep 15, 20220.59000.59000.56000.58000.580019,120
Sep 14, 20220.59000.59000.57000.59000.590017,900
Sep 13, 20220.59000.59000.58000.58000.58006,500
Sep 12, 20220.59000.59000.59000.59000.590010,700
Sep 09, 20220.59000.59000.59000.59000.59006,500
Sep 08, 20220.58000.58000.57000.58000.580010,000
Sep 07, 20220.60000.60000.60000.60000.60002,361
Sep 06, 20220.60000.60000.60000.60000.600014,000
Sep 02, 20220.61000.61000.59000.59000.590025,320
Sep 01, 20220.60000.60000.57000.59000.590016,550
Aug 31, 20220.62000.62000.60000.60000.600010,050
Aug 30, 20220.61000.62000.61000.62000.620011,310
Aug 29, 20220.60000.62000.60000.62000.620013,065
Aug 26, 20220.60000.60000.60000.60000.600015,000
Aug 25, 20220.59000.60000.59000.60000.600043,515
Aug 24, 20220.62000.62000.60000.60000.600020,303
Aug 23, 20220.60000.62000.60000.61000.610041,000
Aug 22, 20220.60000.60000.60000.60000.600013,004
Aug 19, 20220.60000.61000.60000.60000.600012,400
Aug 18, 20220.62000.62000.61000.61000.610021,000
Aug 17, 20220.63000.63000.61000.61000.610025,938
Aug 16, 20220.65000.65000.63000.63000.63005,700
Aug 15, 20220.65000.65000.64000.64000.64008,600
Aug 12, 20220.64000.64000.62000.62000.620013,500
Aug 11, 20220.64000.65000.63000.63000.630019,900
Aug 10, 20220.64000.65000.62000.64000.640035,600
Aug 09, 20220.66000.66000.64000.64000.640099,691
Aug 08, 20220.65000.65000.64000.65000.650022,213
Aug 05, 20220.66000.66000.63000.65000.6500111,900
Aug 04, 20220.64000.68000.63000.68000.680087,535
Aug 03, 20220.64000.66000.62000.66000.6600214,870
Aug 02, 20220.65000.66000.63000.64000.6400138,395
Jul 29, 20220.64000.64000.62000.63000.630044,500
Jul 28, 20220.64000.64000.62000.62000.620019,734
Jul 27, 20220.68000.68000.62000.62000.620063,515
Jul 26, 20220.62000.68000.62000.68000.680085,690
Jul 25, 20220.60000.61000.59000.61000.610089,000
Jul 22, 20220.59000.59000.56000.59000.590014,300
Jul 21, 20220.60000.60000.59000.59000.59004,000
Jul 20, 20220.59000.59000.59000.59000.59002,000
Jul 19, 20220.59000.59000.57000.57000.570031,000
Jul 18, 20220.60000.60000.58000.59000.590032,500
Jul 15, 20220.59000.60000.58000.60000.60009,500
Jul 14, 20220.58000.59000.57000.58000.580012,000
Jul 13, 20220.56000.58000.56000.57000.570029,500
Jul 12, 20220.57000.57000.55000.55000.550021,638
Jul 11, 20220.59000.59000.55000.55000.550085,185
Jul 08, 20220.58000.58000.58000.58000.580014,035
Jul 07, 20220.59000.59000.57000.58000.580016,500
Jul 06, 20220.58000.58000.58000.58000.580024,500
Jul 05, 20220.57000.58000.57000.58000.580041,500
Jul 04, 20220.57000.57000.56000.56000.560013,002
Jun 30, 20220.57000.58000.55000.55000.550026,000
Jun 29, 20220.59000.59000.57000.57000.57004,000
Jun 28, 20220.60000.60000.58000.58000.580014,538
Jun 27, 20220.61000.61000.60000.60000.60004,500
Jun 24, 20220.62000.63000.61000.61000.610018,700
Jun 23, 20220.62000.62000.60000.61000.610047,330
Jun 22, 20220.62000.62000.61000.62000.62006,150
Jun 21, 20220.61000.63000.61000.62000.6200245,200
Jun 20, 20220.58000.62000.58000.61000.6100126,678
Jun 17, 20220.56000.58000.54000.58000.5800166,200
Jun 16, 20220.53000.58000.53000.56000.5600142,666
Jun 15, 20220.47000.54000.47000.54000.5400163,100
Jun 14, 20220.50000.52000.50000.52000.52006,000
Jun 13, 20220.49500.50000.48000.49500.495018,620
Jun 10, 20220.50000.50000.50000.50000.50006,500
Jun 09, 20220.52000.52000.47500.50000.500017,500
Jun 08, 20220.50000.51000.46000.51000.510034,025
Jun 07, 20220.50000.51000.48000.50000.500032,950
Jun 06, 20220.50000.50000.49000.49500.495019,010
Jun 03, 20220.52000.52000.49000.49500.495040,265
Jun 02, 20220.49000.49000.49000.49000.4900500
Jun 01, 20220.49500.50000.48000.48000.480022,750
May 31, 20220.48000.48000.48000.48000.48001,000
May 30, 20220.46000.48000.46000.48000.480017,191
May 27, 20220.48000.48000.47000.47000.47005,025
May 26, 20220.47000.47000.46000.46000.460018,650
May 25, 20220.49000.49000.46500.46500.465057,000
May 24, 20220.47500.48500.45000.48500.485043,817
May 20, 20220.49500.49500.46000.48000.480091,610
May 19, 20220.52000.52000.49000.49000.490012,020
May 18, 20220.53000.53000.52000.52000.520013,650
May 17, 20220.52000.53000.52000.53000.530017,385
May 16, 20220.52000.52000.52000.52000.52007,000
May 13, 20220.52000.53000.50000.53000.530058,000
May 12, 20220.52000.53000.50000.52000.520039,739
May 11, 20220.53000.53000.53000.53000.53006,209
May 10, 20220.54000.54000.53000.53000.530014,255
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement