ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Valeura Energy Inc (TSX:VLE)

8.180 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 31, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2025 8.180 0 -0.19(-2.27%)
Dec 30, 2025 8.320 8.460 8.270 8.370 115,758 +0.09(+1.09%)
Dec 29, 2025 8.200 8.360 8.080 8.280 274,585 +0.05(+0.61%)
Dec 24, 2025 8.230 0 +0.01(+0.12%)
Dec 23, 2025 8.340 8.410 8.120 8.220 89,409 -0.12(-1.44%)
Dec 22, 2025 8.310 8.570 8.310 8.340 270,651 +0.13(+1.58%)
Dec 19, 2025 8.050 8.320 8.050 8.210 342,382 +0.14(+1.73%)
Dec 18, 2025 8.000 8.180 7.970 8.070 337,517 +0.17(+2.15%)
Dec 17, 2025 7.800 8.000 7.560 7.900 369,638 +0.10(+1.28%)
Dec 16, 2025 7.800 7.840 7.630 7.800 296,238 -0.10(-1.27%)
Dec 15, 2025 8.020 8.140 7.670 7.900 336,938 +0.01(+0.13%)
Dec 12, 2025 7.640 8.200 7.580 7.890 459,542 +0.38(+5.06%)
Dec 11, 2025 7.550 7.650 7.500 7.510 115,712 -0.10(-1.31%)
Dec 10, 2025 7.740 7.740 7.530 7.610 78,237 -0.06(-0.78%)
Dec 09, 2025 7.800 7.870 7.560 7.670 186,165 -0.20(-2.54%)
Dec 08, 2025 7.950 8.170 7.840 7.870 410,258 -0.08(-1.01%)
Dec 05, 2025 7.860 7.990 7.860 7.950 199,968 +0.18(+2.32%)
Dec 04, 2025 7.700 7.850 7.650 7.770 156,388 +0.10(+1.30%)
Dec 03, 2025 7.460 7.760 7.460 7.670 192,868 +0.23(+3.09%)
Dec 02, 2025 7.510 7.550 7.290 7.440 102,943 -0.13(-1.72%)
Dec 01, 2025 7.410 7.700 7.410 7.570 207,966 +0.19(+2.57%)
Nov 28, 2025 7.280 7.450 7.250 7.380 108,896 +0.15(+2.07%)
Nov 27, 2025 7.420 7.450 7.230 7.230 106,023 -0.14(-1.90%)
Nov 26, 2025 6.990 7.500 6.980 7.370 265,568 +0.39(+5.59%)
Nov 25, 2025 7.130 7.150 6.890 6.980 221,057 -0.22(-3.06%)
Nov 24, 2025 7.270 7.270 7.090 7.200 155,742 -0.07(-0.96%)
Nov 21, 2025 7.260 7.290 7.070 7.270 239,667 -0.10(-1.36%)
Nov 20, 2025 7.480 7.690 7.280 7.370 358,412 -0.04(-0.54%)
Nov 19, 2025 7.200 7.440 6.920 7.410 652,384 +0.14(+1.93%)
Nov 18, 2025 7.040 7.410 7.040 7.270 672,868 +0.28(+4.01%)
Nov 17, 2025 7.200 7.540 6.990 6.990 725,912 -0.15(-2.10%)
Nov 14, 2025 6.560 7.230 6.430 7.140 624,422 +0.60(+9.17%)
Nov 13, 2025 6.790 6.860 6.520 6.540 288,913 -0.24(-3.54%)
Nov 12, 2025 6.730 6.810 6.630 6.780 355,635 +0.04(+0.59%)
Nov 11, 2025 6.590 6.780 6.520 6.740 314,506 +0.28(+4.33%)
Nov 10, 2025 6.350 6.530 6.300 6.460 233,337 +0.18(+2.87%)
Nov 07, 2025 6.240 6.300 6.130 6.280 230,187 +0.07(+1.13%)
Nov 06, 2025 6.260 6.380 6.190 6.210 299,945 +0.00(+0.00%)
Nov 05, 2025 6.350 6.430 6.150 6.210 447,386 -0.16(-2.51%)
Nov 04, 2025 6.490 6.410 6.280 6.370 151,626 -0.13(-2.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.