Valeura Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 5.220 | 5.230 | 5.100 | 5.200 | 5.200 | 178,500 |
| 2024-08-21 | 5.150 | 5.340 | 5.140 | 5.200 | 5.200 | 294,600 |
| 2024-08-20 | 5.050 | 5.190 | 5.010 | 5.130 | 5.130 | 373,400 |
| 2024-08-19 | 5.090 | 5.300 | 5.050 | 5.070 | 5.070 | 528,900 |
| 2024-08-16 | 5.000 | 5.040 | 4.880 | 5.030 | 5.030 | 222,200 |
| 2024-08-15 | 4.830 | 5.040 | 4.800 | 5.010 | 5.010 | 400,600 |
| 2024-08-14 | 4.980 | 5.050 | 4.650 | 4.690 | 4.690 | 411,900 |
| 2024-08-13 | 4.820 | 4.970 | 4.720 | 4.940 | 4.940 | 267,700 |
| 2024-08-12 | 4.550 | 4.920 | 4.550 | 4.830 | 4.830 | 445,700 |
| 2024-08-09 | 4.650 | 4.650 | 4.390 | 4.500 | 4.500 | 373,200 |
| 2024-08-08 | 4.400 | 4.620 | 4.320 | 4.600 | 4.600 | 570,200 |
| 2024-08-07 | 4.350 | 4.380 | 4.160 | 4.320 | 4.320 | 598,400 |
| 2024-08-06 | 4.310 | 4.420 | 4.120 | 4.380 | 4.380 | 562,700 |
| 2024-08-02 | 4.650 | 4.650 | 4.300 | 4.520 | 4.520 | 594,000 |
| 2024-08-01 | 4.470 | 4.470 | 4.160 | 4.270 | 4.270 | 301,600 |
| 2024-07-31 | 4.210 | 4.460 | 4.210 | 4.430 | 4.430 | 270,000 |
| 2024-07-30 | 4.140 | 4.190 | 4.110 | 4.140 | 4.140 | 211,800 |
| 2024-07-29 | 4.150 | 4.200 | 4.090 | 4.180 | 4.180 | 216,100 |
| 2024-07-26 | 4.200 | 4.210 | 4.050 | 4.210 | 4.210 | 163,500 |
| 2024-07-25 | 4.090 | 4.180 | 3.980 | 4.170 | 4.170 | 355,200 |
| 2024-07-24 | 4.310 | 4.410 | 4.110 | 4.130 | 4.130 | 449,400 |
| 2024-07-23 | 4.220 | 4.330 | 4.190 | 4.290 | 4.290 | 252,900 |
| 2024-07-22 | 4.200 | 4.370 | 4.110 | 4.220 | 4.220 | 215,000 |
| 2024-07-19 | 4.120 | 4.260 | 4.120 | 4.200 | 4.200 | 343,400 |
| 2024-07-18 | 4.140 | 4.260 | 4.140 | 4.160 | 4.160 | 149,100 |
| 2024-07-17 | 4.170 | 4.310 | 4.120 | 4.170 | 4.170 | 252,500 |
| 2024-07-16 | 4.230 | 4.250 | 4.140 | 4.210 | 4.210 | 416,200 |
| 2024-07-15 | 4.310 | 4.310 | 4.230 | 4.280 | 4.280 | 215,600 |
| 2024-07-12 | 4.340 | 4.390 | 4.290 | 4.300 | 4.300 | 278,300 |
| 2024-07-11 | 4.430 | 4.450 | 4.290 | 4.330 | 4.330 | 310,500 |
| 2024-07-10 | 4.520 | 4.670 | 4.410 | 4.440 | 4.440 | 512,800 |
| 2024-07-09 | 4.260 | 4.390 | 4.260 | 4.300 | 4.300 | 194,700 |
| 2024-07-08 | 4.440 | 4.440 | 4.220 | 4.260 | 4.260 | 456,600 |
| 2024-07-05 | 4.550 | 4.550 | 4.370 | 4.400 | 4.400 | 204,000 |
| 2024-07-04 | 4.580 | 4.590 | 4.500 | 4.530 | 4.530 | 156,900 |
| 2024-07-03 | 4.570 | 4.660 | 4.540 | 4.580 | 4.580 | 238,100 |
| 2024-07-02 | 4.310 | 4.610 | 4.310 | 4.590 | 4.590 | 525,300 |
| 2024-06-28 | 4.250 | 4.380 | 4.200 | 4.300 | 4.300 | 775,000 |
| 2024-06-27 | 4.110 | 4.350 | 4.100 | 4.260 | 4.260 | 2,215,200 |
| 2024-06-26 | 4.720 | 4.800 | 4.680 | 4.720 | 4.720 | 237,900 |
| 2024-06-25 | 4.800 | 4.840 | 4.670 | 4.710 | 4.710 | 241,400 |
| 2024-06-24 | 4.800 | 4.910 | 4.780 | 4.790 | 4.790 | 423,100 |
| 2024-06-21 | 4.860 | 4.890 | 4.770 | 4.810 | 4.810 | 610,300 |
| 2024-06-20 | 5.150 | 5.150 | 4.860 | 4.920 | 4.920 | 462,400 |
| 2024-06-19 | 5.060 | 5.150 | 5.060 | 5.100 | 5.100 | 150,300 |
| 2024-06-18 | 5.180 | 5.330 | 5.070 | 5.070 | 5.070 | 198,300 |
| 2024-06-17 | 5.040 | 5.200 | 4.970 | 5.150 | 5.150 | 192,700 |
| 2024-06-14 | 5.120 | 5.150 | 5.040 | 5.040 | 5.040 | 107,000 |
| 2024-06-13 | 5.340 | 5.420 | 5.150 | 5.180 | 5.180 | 181,800 |
| 2024-06-12 | 5.470 | 5.500 | 5.300 | 5.300 | 5.300 | 101,400 |
| 2024-06-11 | 5.550 | 5.550 | 5.420 | 5.480 | 5.480 | 206,400 |
| 2024-06-10 | 5.390 | 5.650 | 5.390 | 5.570 | 5.570 | 310,900 |
| 2024-06-07 | 5.450 | 5.560 | 5.370 | 5.420 | 5.420 | 119,700 |
| 2024-06-06 | 5.220 | 5.450 | 5.200 | 5.400 | 5.400 | 605,800 |
| 2024-06-05 | 5.210 | 5.280 | 5.100 | 5.230 | 5.230 | 308,300 |
| 2024-06-04 | 5.360 | 5.450 | 5.160 | 5.190 | 5.190 | 265,000 |
| 2024-06-03 | 5.680 | 5.700 | 5.280 | 5.480 | 5.480 | 385,400 |
| 2024-05-31 | 5.450 | 5.650 | 5.440 | 5.600 | 5.600 | 417,500 |
| 2024-05-30 | 5.510 | 5.570 | 5.430 | 5.480 | 5.480 | 175,100 |
| 2024-05-29 | 5.680 | 5.680 | 5.520 | 5.590 | 5.590 | 239,000 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.