Valeura Energy Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 3.990 | 4.020 | 3.900 | 3.940 | 3.940 | 224,400 |
| 2024-02-29 | 4.000 | 4.120 | 3.930 | 3.930 | 3.930 | 279,800 |
| 2024-02-28 | 4.070 | 4.120 | 3.960 | 3.970 | 3.970 | 471,500 |
| 2024-02-27 | 4.190 | 4.230 | 4.060 | 4.070 | 4.070 | 337,600 |
| 2024-02-26 | 4.230 | 4.270 | 4.130 | 4.230 | 4.230 | 181,900 |
| 2024-02-23 | 4.350 | 4.350 | 4.180 | 4.200 | 4.200 | 534,300 |
| 2024-02-22 | 4.400 | 4.460 | 4.360 | 4.360 | 4.360 | 544,700 |
| 2024-02-21 | 4.130 | 4.470 | 4.100 | 4.360 | 4.360 | 1,085,400 |
| 2024-02-20 | 3.970 | 4.250 | 3.940 | 4.100 | 4.100 | 898,000 |
| 2024-02-16 | 3.900 | 3.900 | 3.750 | 3.840 | 3.840 | 373,000 |
| 2024-02-15 | 3.480 | 3.890 | 3.440 | 3.880 | 3.880 | 902,500 |
| 2024-02-14 | 3.400 | 3.450 | 3.340 | 3.440 | 3.440 | 183,800 |
| 2024-02-13 | 3.430 | 3.460 | 3.360 | 3.420 | 3.420 | 282,500 |
| 2024-02-12 | 3.350 | 3.480 | 3.350 | 3.440 | 3.440 | 441,000 |
| 2024-02-09 | 3.400 | 3.460 | 3.360 | 3.390 | 3.390 | 198,300 |
| 2024-02-08 | 3.340 | 3.400 | 3.300 | 3.380 | 3.380 | 333,700 |
| 2024-02-07 | 3.400 | 3.400 | 3.290 | 3.320 | 3.320 | 146,500 |
| 2024-02-06 | 3.250 | 3.420 | 3.230 | 3.390 | 3.390 | 273,500 |
| 2024-02-05 | 3.390 | 3.390 | 3.190 | 3.250 | 3.250 | 648,400 |
| 2024-02-02 | 3.460 | 3.460 | 3.350 | 3.380 | 3.380 | 518,100 |
| 2024-02-01 | 3.490 | 3.510 | 3.390 | 3.460 | 3.460 | 405,400 |
| 2024-01-31 | 3.550 | 3.550 | 3.430 | 3.500 | 3.500 | 438,700 |
| 2024-01-30 | 3.380 | 3.620 | 3.350 | 3.570 | 3.570 | 482,100 |
| 2024-01-29 | 3.400 | 3.450 | 3.350 | 3.380 | 3.380 | 197,000 |
| 2024-01-26 | 3.300 | 3.410 | 3.300 | 3.380 | 3.380 | 221,400 |
| 2024-01-25 | 3.350 | 3.480 | 3.320 | 3.430 | 3.430 | 471,000 |
| 2024-01-24 | 3.420 | 3.480 | 3.380 | 3.420 | 3.420 | 475,300 |
| 2024-01-23 | 3.230 | 3.430 | 3.230 | 3.420 | 3.420 | 338,100 |
| 2024-01-22 | 3.230 | 3.280 | 3.120 | 3.270 | 3.270 | 206,500 |
| 2024-01-19 | 3.280 | 3.300 | 3.170 | 3.220 | 3.220 | 526,200 |
| 2024-01-18 | 3.020 | 3.270 | 3.020 | 3.270 | 3.270 | 838,400 |
| 2024-01-17 | 2.840 | 3.060 | 2.840 | 3.060 | 3.060 | 573,100 |
| 2024-01-16 | 2.890 | 3.170 | 2.880 | 2.900 | 2.900 | 643,000 |
| 2024-01-15 | 2.820 | 2.960 | 2.790 | 2.950 | 2.950 | 271,400 |
| 2024-01-12 | 2.900 | 2.930 | 2.820 | 2.860 | 2.860 | 364,900 |
| 2024-01-11 | 2.700 | 2.790 | 2.670 | 2.770 | 2.770 | 147,200 |
| 2024-01-10 | 2.780 | 2.800 | 2.690 | 2.690 | 2.690 | 187,400 |
| 2024-01-09 | 2.770 | 2.840 | 2.700 | 2.790 | 2.790 | 174,800 |
| 2024-01-08 | 2.720 | 2.770 | 2.650 | 2.750 | 2.750 | 301,600 |
| 2024-01-05 | 2.810 | 2.810 | 2.740 | 2.750 | 2.750 | 136,400 |
| 2024-01-04 | 2.890 | 2.890 | 2.750 | 2.750 | 2.750 | 203,500 |
| 2024-01-03 | 2.840 | 2.920 | 2.740 | 2.900 | 2.900 | 343,500 |
| 2024-01-02 | 2.830 | 2.880 | 2.780 | 2.820 | 2.820 | 286,800 |
| 2023-12-29 | 2.850 | 2.860 | 2.820 | 2.840 | 2.840 | 215,900 |
| 2023-12-28 | 2.840 | 2.870 | 2.820 | 2.840 | 2.840 | 147,600 |
| 2023-12-27 | 2.920 | 2.980 | 2.850 | 2.870 | 2.870 | 243,700 |
| 2023-12-22 | 2.920 | 2.990 | 2.880 | 2.910 | 2.910 | 1,152,800 |
| 2023-12-21 | 2.850 | 2.980 | 2.850 | 2.920 | 2.920 | 261,600 |
| 2023-12-20 | 2.940 | 3.000 | 2.810 | 2.830 | 2.830 | 381,400 |
| 2023-12-19 | 2.870 | 2.950 | 2.840 | 2.920 | 2.920 | 252,000 |
| 2023-12-18 | 2.840 | 2.980 | 2.840 | 2.850 | 2.850 | 313,800 |
| 2023-12-15 | 2.900 | 2.920 | 2.750 | 2.800 | 2.800 | 831,700 |
| 2023-12-14 | 2.900 | 3.000 | 2.860 | 2.870 | 2.870 | 860,900 |
| 2023-12-13 | 2.770 | 2.850 | 2.700 | 2.840 | 2.840 | 471,000 |
| 2023-12-12 | 2.860 | 2.860 | 2.720 | 2.770 | 2.770 | 557,900 |
| 2023-12-11 | 3.150 | 3.310 | 2.850 | 2.890 | 2.890 | 849,000 |
| 2023-12-08 | 3.160 | 3.170 | 3.040 | 3.040 | 3.040 | 287,900 |
| 2023-12-07 | 3.220 | 3.280 | 3.050 | 3.080 | 3.080 | 649,400 |
| 2023-12-06 | 3.550 | 3.610 | 3.130 | 3.190 | 3.190 | 1,179,200 |
| 2023-12-05 | 3.730 | 3.800 | 3.520 | 3.590 | 3.590 | 1,058,200 |
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.