Valeura Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	2.240	2.280	2.140	2.150	2.150	568,600
2023-09-08	2.230	2.290	2.230	2.240	2.240	349,300
2023-09-07	2.200	2.270	2.190	2.250	2.250	510,500
2023-09-06	2.350	2.380	2.200	2.220	2.220	733,800
2023-09-05	2.280	2.320	2.260	2.290	2.290	730,300
2023-09-01	2.250	2.300	2.220	2.280	2.280	661,600
2023-08-31	2.210	2.250	2.200	2.240	2.240	181,700
2023-08-30	2.090	2.220	2.090	2.190	2.190	363,700
2023-08-29	2.120	2.120	2.060	2.090	2.090	315,500
2023-08-28	2.150	2.200	2.070	2.080	2.080	350,200
2023-08-25	2.200	2.220	2.150	2.160	2.160	142,200
2023-08-24	2.200	2.220	2.150	2.160	2.160	306,800
2023-08-23	2.150	2.250	2.140	2.200	2.200	255,800
2023-08-22	2.220	2.260	2.190	2.200	2.200	243,700
2023-08-21	2.240	2.280	2.210	2.230	2.230	219,300
2023-08-18	2.150	2.270	2.150	2.210	2.210	213,900
2023-08-17	2.150	2.270	2.140	2.180	2.180	375,000
2023-08-16	2.200	2.240	2.100	2.110	2.110	608,900
2023-08-15	2.370	2.370	2.170	2.260	2.260	643,500
2023-08-14	2.520	2.520	2.380	2.390	2.390	357,500
2023-08-11	2.510	2.540	2.460	2.520	2.520	349,100
2023-08-10	2.370	2.540	2.300	2.520	2.520	746,400
2023-08-09	2.370	2.550	2.320	2.350	2.350	1,041,800
2023-08-08	2.340	2.350	2.240	2.270	2.270	422,400
2023-08-04	2.380	2.410	2.330	2.380	2.380	163,300
2023-08-03	2.260	2.380	2.240	2.380	2.380	257,100
2023-08-02	2.310	2.310	2.250	2.250	2.250	354,200
2023-08-01	2.330	2.340	2.260	2.280	2.280	183,200
2023-07-31	2.290	2.370	2.290	2.350	2.350	183,100
2023-07-28	2.250	2.270	2.150	2.250	2.250	263,900
2023-07-27	2.270	2.370	2.120	2.200	2.200	537,400
2023-07-26	2.300	2.310	2.220	2.260	2.260	243,400
2023-07-25	2.280	2.360	2.250	2.330	2.330	342,900
2023-07-24	2.300	2.310	2.240	2.260	2.260	132,700
2023-07-21	2.220	2.300	2.170	2.290	2.290	168,400
2023-07-20	2.300	2.300	2.180	2.200	2.200	177,900
2023-07-19	2.150	2.300	2.130	2.290	2.290	571,100
2023-07-18	2.110	2.150	2.100	2.110	2.110	126,600
2023-07-17	2.080	2.100	2.030	2.100	2.100	114,500
2023-07-14	2.130	2.130	2.040	2.070	2.070	183,000
2023-07-13	2.130	2.160	2.070	2.160	2.160	199,800
2023-07-12	2.000	2.170	1.990	2.160	2.160	502,800
2023-07-11	1.950	2.030	1.920	1.960	1.960	300,500
2023-07-10	1.880	1.930	1.850	1.900	1.900	175,600
2023-07-07	1.700	1.910	1.570	1.850	1.850	509,700
2023-07-06	1.870	1.870	1.750	1.780	1.780	270,500
2023-07-05	1.870	1.880	1.830	1.860	1.860	112,300
2023-07-04	1.850	1.900	1.850	1.890	1.890	100,200
2023-06-30	1.810	1.830	1.770	1.820	1.820	143,300
2023-06-29	1.810	1.860	1.790	1.810	1.810	80,700
2023-06-28	1.780	1.860	1.780	1.830	1.830	204,400
2023-06-27	1.900	1.900	1.810	1.830	1.830	250,100
2023-06-26	1.900	1.940	1.850	1.900	1.900	234,500
2023-06-23	1.920	1.930	1.850	1.850	1.850	118,400
2023-06-22	1.930	1.960	1.860	1.930	1.930	264,200
2023-06-21	1.900	1.950	1.860	1.950	1.950	244,700
2023-06-20	1.900	1.910	1.850	1.880	1.880	225,900
2023-06-19	1.940	1.940	1.880	1.910	1.910	69,400
2023-06-16	1.950	1.950	1.880	1.940	1.940	114,900
2023-06-15	1.880	1.960	1.870	1.910	1.910	114,300

← NewerPage 14 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.