Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Valener Inc (TSX: VNR )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.92 21.92 21.78 21.85 25,393 -0.02(-0.09%)
Apr 27, 2017 21.75 21.89 21.60 21.87 35,916 +0.14(+0.64%)
Apr 26, 2017 22.11 22.11 21.69 21.73 57,736 -0.24(-1.09%)
Apr 25, 2017 21.92 22.10 21.92 21.97 40,010 +0.07(+0.32%)
Apr 24, 2017 21.80 22.04 21.80 21.90 46,461 +0.13(+0.60%)
Apr 21, 2017 21.75 21.86 21.75 21.77 42,214 +0.00(+0.00%)
Apr 20, 2017 21.74 21.90 21.64 21.77 36,668 +0.07(+0.32%)
Apr 19, 2017 21.67 21.75 21.65 21.70 42,265 -0.01(-0.05%)
Apr 18, 2017 21.67 21.78 21.67 21.71 33,474 +0.05(+0.23%)
Apr 17, 2017 21.75 21.85 21.64 21.66 31,053 -0.12(-0.55%)
Apr 13, 2017 21.99 21.99 21.65 21.78 46,220 -0.21(-0.95%)
Apr 12, 2017 21.90 22.10 21.88 21.99 56,893 +0.09(+0.41%)
Apr 11, 2017 22.01 22.01 21.85 21.90 38,638 -0.13(-0.59%)
Apr 10, 2017 22.00 22.10 21.80 22.03 58,158 +0.08(+0.36%)
Apr 07, 2017 21.93 22.00 21.89 21.95 24,989 +0.00(+0.00%)
Apr 06, 2017 21.71 21.96 21.71 21.95 44,343 +0.22(+1.01%)
Apr 05, 2017 21.78 21.81 21.64 21.73 40,049 -0.06(-0.28%)
Apr 04, 2017 21.73 21.83 21.53 21.79 41,028 +0.14(+0.65%)
Apr 03, 2017 21.82 21.87 21.65 21.65 51,795 -0.21(-0.96%)
Mar 31, 2017 21.74 21.88 21.74 21.86 43,531 +0.12(+0.55%)
Mar 30, 2017 21.81 21.88 21.69 21.74 38,419 -0.02(-0.09%)
Mar 29, 2017 21.64 21.87 21.58 21.76 76,544 -0.04(-0.18%)
Mar 28, 2017 21.66 21.88 21.66 21.80 75,163 +0.13(+0.60%)
Mar 27, 2017 21.60 21.70 21.55 21.67 64,191 +0.07(+0.32%)
Mar 24, 2017 21.60 21.74 21.59 21.60 37,564 -0.01(-0.05%)
Mar 23, 2017 21.56 21.71 21.50 21.61 30,745 +0.08(+0.37%)
Mar 22, 2017 21.55 21.64 21.40 21.53 48,388 +0.00(+0.00%)
Mar 21, 2017 21.50 21.71 21.45 21.53 44,840 +0.13(+0.61%)
Mar 20, 2017 21.42 21.55 21.32 21.40 59,232 +0.00(+0.00%)
Mar 17, 2017 21.59 21.66 21.36 21.40 43,257 -0.17(-0.79%)
Mar 16, 2017 21.51 21.63 21.36 21.57 57,410 +0.03(+0.14%)
Mar 15, 2017 21.30 21.72 21.25 21.54 73,843 +0.20(+0.94%)
Mar 14, 2017 21.62 21.62 21.34 21.34 44,170 -0.26(-1.20%)
Mar 13, 2017 21.53 21.63 21.46 21.60 70,835 +0.07(+0.33%)
Mar 10, 2017 21.16 21.54 21.16 21.53 64,126 +0.36(+1.70%)
Mar 09, 2017 21.46 21.58 21.16 21.17 69,987 -0.24(-1.12%)
Mar 08, 2017 21.29 21.42 21.11 21.41 86,691 +0.15(+0.71%)
Mar 07, 2017 21.15 21.40 21.09 21.26 61,313 +0.16(+0.76%)
Mar 06, 2017 21.04 21.18 20.94 21.10 35,651 +0.09(+0.43%)
Mar 03, 2017 21.15 21.23 21.00 21.01 45,945 -0.08(-0.38%)
Mar 02, 2017 20.87 21.19 20.82 21.09 38,164 +0.29(+1.39%)
Mar 01, 2017 20.81 20.89 20.75 20.80 63,202 +0.00(+0.00%)
Feb 28, 2017 20.81 20.94 20.77 20.80 69,166 -0.04(-0.19%)
Feb 27, 2017 21.15 21.28 20.80 20.84 79,699 -0.26(-1.23%)
Feb 24, 2017 21.31 21.33 21.05 21.10 30,644 -0.18(-0.85%)
Feb 23, 2017 21.00 21.39 21.00 21.28 77,463 +0.28(+1.33%)
Feb 22, 2017 20.78 21.06 20.77 21.00 66,212 +0.22(+1.06%)
Feb 21, 2017 20.99 20.99 20.78 20.78 64,142 +0.04(+0.19%)
Feb 17, 2017 20.74 20.74 20.74 0 -0.10(-0.48%)
Feb 16, 2017 20.92 21.00 20.81 20.84 72,923 +0.00(+0.00%)
Feb 15, 2017 20.90 20.93 20.78 20.84 54,331 +0.08(+0.39%)
Feb 14, 2017 20.71 20.93 20.68 20.76 63,477 +0.12(+0.58%)
Feb 13, 2017 20.68 20.81 20.60 20.64 88,158 -0.07(-0.34%)
Feb 10, 2017 20.63 20.79 20.59 20.71 41,941 +0.03(+0.15%)
Feb 09, 2017 20.48 20.69 20.46 20.68 62,017 +0.18(+0.88%)
Feb 08, 2017 20.87 20.87 20.45 20.50 72,495 +0.02(+0.10%)
Feb 07, 2017 20.52 20.55 20.41 20.48 29,502 -0.04(-0.19%)
Feb 06, 2017 20.55 20.60 20.46 20.52 30,735 +0.01(+0.05%)
Feb 03, 2017 20.40 20.88 20.40 20.51 37,864 +0.07(+0.34%)
Feb 02, 2017 20.55 20.55 20.31 20.44 36,130 -0.09(-0.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.