Valeura Energy Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	3.790	3.900	3.710	3.790	3.790	1,104,800
2023-12-01	3.630	3.800	3.630	3.800	3.800	724,200
2023-11-30	3.500	3.670	3.500	3.630	3.630	411,400
2023-11-29	3.480	3.550	3.480	3.500	3.500	294,500
2023-11-28	3.400	3.480	3.370	3.460	3.460	235,500
2023-11-27	3.430	3.520	3.360	3.380	3.380	261,700
2023-11-24	3.470	3.530	3.440	3.450	3.450	180,800
2023-11-23	3.470	3.550	3.460	3.460	3.460	110,100
2023-11-22	3.450	3.520	3.360	3.420	3.420	403,800
2023-11-21	3.420	3.590	3.420	3.540	3.540	277,700
2023-11-20	3.430	3.490	3.400	3.450	3.450	269,100
2023-11-17	3.460	3.520	3.400	3.400	3.400	192,000
2023-11-16	3.490	3.550	3.350	3.480	3.480	520,700
2023-11-15	3.730	3.770	3.450	3.460	3.460	771,800
2023-11-14	3.640	3.900	3.640	3.740	3.740	853,700
2023-11-13	3.910	4.050	3.610	3.660	3.660	1,146,600
2023-11-10	3.840	3.920	3.750	3.900	3.900	648,200
2023-11-09	3.690	4.000	3.690	3.840	3.840	1,145,800
2023-11-08	3.790	3.810	3.500	3.680	3.680	984,700
2023-11-07	3.610	3.890	3.520	3.840	3.840	887,100
2023-11-06	3.950	3.950	3.710	3.750	3.750	467,300
2023-11-03	4.130	4.130	3.850	3.890	3.890	798,900
2023-11-02	4.200	4.220	4.070	4.150	4.150	626,800
2023-11-01	3.930	4.230	3.920	4.230	4.230	2,202,600
2023-10-31	3.630	4.010	3.620	3.930	3.930	1,688,200
2023-10-30	3.340	3.620	3.300	3.620	3.620	1,203,700
2023-10-27	3.190	3.350	3.180	3.340	3.340	449,800
2023-10-26	3.150	3.220	3.050	3.200	3.200	292,400
2023-10-25	3.120	3.250	3.120	3.220	3.220	266,000
2023-10-24	3.290	3.290	3.100	3.160	3.160	454,900
2023-10-23	3.280	3.380	3.180	3.280	3.280	449,600
2023-10-20	3.320	3.390	3.310	3.330	3.330	429,600
2023-10-19	3.200	3.390	3.130	3.350	3.350	555,200
2023-10-18	3.280	3.310	3.200	3.250	3.250	247,800
2023-10-17	3.070	3.280	3.070	3.280	3.280	499,300
2023-10-16	3.090	3.090	2.950	3.080	3.080	468,100
2023-10-13	2.970	3.090	2.970	3.060	3.060	523,700
2023-10-12	3.070	3.090	2.880	2.920	2.920	823,700
2023-10-11	3.150	3.150	3.030	3.070	3.070	593,900
2023-10-10	3.220	3.300	3.140	3.160	3.160	417,900
2023-10-06	3.170	3.220	3.030	3.100	3.100	871,400
2023-10-05	3.110	3.330	3.030	3.200	3.200	1,273,600
2023-10-04	3.430	3.440	3.150	3.170	3.170	1,411,000
2023-10-03	3.450	3.540	3.400	3.490	3.490	2,981,800
2023-10-02	3.440	3.500	3.340	3.460	3.460	1,132,500
2023-09-29	3.300	3.620	3.300	3.440	3.440	1,780,000
2023-09-28	3.230	3.390	3.220	3.250	3.250	1,350,200
2023-09-27	2.960	3.230	2.960	3.220	3.220	1,094,800
2023-09-26	2.950	3.140	2.930	2.960	2.960	1,248,900
2023-09-25	2.760	2.980	2.760	2.980	2.980	978,100
2023-09-22	2.850	2.920	2.790	2.790	2.790	418,000
2023-09-21	2.880	2.890	2.750	2.880	2.880	424,500
2023-09-20	2.850	2.920	2.760	2.880	2.880	891,500
2023-09-19	2.850	2.920	2.770	2.890	2.890	774,500
2023-09-18	2.630	2.790	2.620	2.790	2.790	1,014,700
2023-09-15	2.600	2.660	2.530	2.590	2.590	816,000
2023-09-14	2.410	2.590	2.410	2.590	2.590	1,276,200
2023-09-13	2.180	2.400	2.180	2.380	2.380	944,800
2023-09-12	2.130	2.210	2.110	2.190	2.190	500,600
2023-09-11	2.240	2.280	2.140	2.150	2.150	568,600

← NewerPage 13 of 21 · 1,255 trading daysOlder →

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.