Valeura Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 5.630 | 5.710 | 5.530 | 5.620 | 5.620 | 509,800 |
| 2024-05-27 | 5.300 | 5.560 | 5.300 | 5.380 | 5.380 | 223,800 |
| 2024-05-24 | 4.900 | 5.370 | 4.890 | 5.290 | 5.290 | 319,300 |
| 2024-05-23 | 4.820 | 4.940 | 4.800 | 4.920 | 4.920 | 309,600 |
| 2024-05-22 | 4.900 | 4.920 | 4.720 | 4.810 | 4.810 | 801,600 |
| 2024-05-21 | 4.860 | 4.930 | 4.850 | 4.870 | 4.870 | 246,500 |
| 2024-05-17 | 4.980 | 5.100 | 4.890 | 4.920 | 4.920 | 241,400 |
| 2024-05-16 | 4.880 | 5.000 | 4.820 | 4.960 | 4.960 | 705,300 |
| 2024-05-15 | 5.040 | 5.040 | 4.780 | 4.880 | 4.880 | 643,100 |
| 2024-05-14 | 5.290 | 5.290 | 5.050 | 5.070 | 5.070 | 307,400 |
| 2024-05-13 | 5.140 | 5.330 | 5.090 | 5.280 | 5.280 | 245,500 |
| 2024-05-10 | 5.210 | 5.340 | 5.020 | 5.100 | 5.100 | 298,600 |
| 2024-05-09 | 5.550 | 5.580 | 5.220 | 5.230 | 5.230 | 365,300 |
| 2024-05-08 | 5.610 | 5.630 | 5.320 | 5.320 | 5.320 | 273,300 |
| 2024-05-07 | 5.640 | 5.770 | 5.600 | 5.650 | 5.650 | 198,300 |
| 2024-05-06 | 5.680 | 5.840 | 5.640 | 5.680 | 5.680 | 226,700 |
| 2024-05-03 | 5.510 | 5.640 | 5.480 | 5.580 | 5.580 | 254,000 |
| 2024-05-02 | 5.490 | 5.690 | 5.490 | 5.530 | 5.530 | 171,500 |
| 2024-05-01 | 5.620 | 5.650 | 5.410 | 5.470 | 5.470 | 192,500 |
| 2024-04-30 | 5.850 | 5.850 | 5.570 | 5.570 | 5.570 | 440,600 |
| 2024-04-29 | 5.960 | 5.990 | 5.880 | 5.920 | 5.920 | 408,600 |
| 2024-04-26 | 5.580 | 5.960 | 5.580 | 5.950 | 5.950 | 301,900 |
| 2024-04-25 | 5.560 | 5.590 | 5.460 | 5.580 | 5.580 | 217,500 |
| 2024-04-24 | 5.620 | 5.700 | 5.570 | 5.620 | 5.620 | 283,300 |
| 2024-04-23 | 5.500 | 5.640 | 5.430 | 5.600 | 5.600 | 325,700 |
| 2024-04-22 | 5.800 | 5.800 | 5.480 | 5.490 | 5.490 | 558,200 |
| 2024-04-19 | 5.780 | 5.920 | 5.670 | 5.820 | 5.820 | 407,300 |
| 2024-04-18 | 5.710 | 5.960 | 5.620 | 5.790 | 5.790 | 364,700 |
| 2024-04-17 | 5.740 | 6.100 | 5.730 | 5.770 | 5.770 | 748,900 |
| 2024-04-16 | 5.700 | 5.900 | 5.500 | 5.740 | 5.740 | 2,474,300 |
| 2024-04-15 | 5.680 | 5.740 | 5.440 | 5.690 | 5.690 | 459,800 |
| 2024-04-12 | 5.520 | 5.570 | 5.360 | 5.390 | 5.390 | 430,600 |
| 2024-04-11 | 5.630 | 5.690 | 5.470 | 5.500 | 5.500 | 296,800 |
| 2024-04-10 | 5.250 | 5.640 | 5.240 | 5.620 | 5.620 | 567,100 |
| 2024-04-09 | 5.580 | 5.580 | 5.280 | 5.360 | 5.360 | 387,200 |
| 2024-04-08 | 5.490 | 5.650 | 5.420 | 5.610 | 5.610 | 338,100 |
| 2024-04-05 | 5.460 | 5.580 | 5.340 | 5.520 | 5.520 | 546,300 |
| 2024-04-04 | 5.500 | 5.570 | 5.440 | 5.480 | 5.480 | 715,200 |
| 2024-04-03 | 5.410 | 5.680 | 5.410 | 5.580 | 5.580 | 1,026,500 |
| 2024-04-02 | 5.100 | 5.510 | 5.100 | 5.470 | 5.470 | 1,532,000 |
| 2024-04-01 | 5.060 | 5.110 | 4.890 | 5.110 | 5.110 | 1,469,700 |
| 2024-03-28 | 4.900 | 5.050 | 4.900 | 5.010 | 5.010 | 947,100 |
| 2024-03-27 | 4.800 | 5.000 | 4.740 | 4.850 | 4.850 | 1,366,800 |
| 2024-03-26 | 4.450 | 4.910 | 4.450 | 4.830 | 4.830 | 2,177,700 |
| 2024-03-25 | 4.130 | 4.350 | 4.100 | 4.330 | 4.330 | 263,500 |
| 2024-03-22 | 4.110 | 4.170 | 4.000 | 4.170 | 4.170 | 134,300 |
| 2024-03-21 | 4.160 | 4.170 | 4.100 | 4.130 | 4.130 | 62,000 |
| 2024-03-20 | 4.170 | 4.300 | 4.090 | 4.180 | 4.180 | 295,900 |
| 2024-03-19 | 3.990 | 4.240 | 3.980 | 4.180 | 4.180 | 421,000 |
| 2024-03-18 | 3.950 | 4.050 | 3.890 | 3.990 | 3.990 | 135,200 |
| 2024-03-15 | 4.070 | 4.110 | 3.960 | 3.980 | 3.980 | 117,600 |
| 2024-03-14 | 3.920 | 4.120 | 3.910 | 4.090 | 4.090 | 236,300 |
| 2024-03-13 | 3.930 | 4.010 | 3.880 | 3.900 | 3.900 | 173,200 |
| 2024-03-12 | 3.770 | 3.930 | 3.730 | 3.910 | 3.910 | 150,900 |
| 2024-03-11 | 3.720 | 3.800 | 3.660 | 3.770 | 3.770 | 121,600 |
| 2024-03-08 | 3.810 | 3.920 | 3.760 | 3.780 | 3.780 | 108,800 |
| 2024-03-07 | 3.830 | 3.850 | 3.750 | 3.830 | 3.830 | 95,600 |
| 2024-03-06 | 3.730 | 3.880 | 3.660 | 3.820 | 3.820 | 274,100 |
| 2024-03-05 | 3.810 | 3.880 | 3.700 | 3.730 | 3.730 | 187,400 |
| 2024-03-04 | 3.930 | 3.980 | 3.810 | 3.820 | 3.820 | 263,400 |
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.