Valeura Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	2.000	2.000	1.870	1.880	1.880	312,600
2023-06-13	1.900	2.030	1.900	1.970	1.970	345,700
2023-06-12	1.870	1.880	1.820	1.840	1.840	185,300
2023-06-09	1.910	1.940	1.870	1.890	1.890	141,600
2023-06-08	2.020	2.020	1.870	1.900	1.900	335,800
2023-06-07	1.950	2.030	1.950	2.010	2.010	243,000
2023-06-06	1.940	1.970	1.890	1.940	1.940	136,100
2023-06-05	2.040	2.080	1.950	1.960	1.960	198,700
2023-06-02	1.950	2.030	1.910	2.000	2.000	249,200
2023-06-01	1.870	1.950	1.820	1.940	1.940	408,700
2023-05-31	1.850	1.890	1.800	1.850	1.850	204,000
2023-05-30	1.950	1.950	1.850	1.860	1.860	206,200
2023-05-29	1.940	2.030	1.940	1.980	1.980	78,700
2023-05-26	1.960	2.000	1.900	1.940	1.940	270,200
2023-05-25	1.960	1.960	1.820	1.910	1.910	719,400
2023-05-24	2.040	2.060	1.980	1.980	1.980	325,000
2023-05-23	2.060	2.080	2.010	2.060	2.060	242,600
2023-05-19	2.040	2.070	1.970	2.010	2.010	266,300
2023-05-18	2.050	2.060	1.950	2.020	2.020	560,300
2023-05-17	2.060	2.110	2.050	2.070	2.070	346,400
2023-05-16	2.160	2.160	2.030	2.060	2.060	551,000
2023-05-15	2.200	2.200	2.100	2.160	2.160	243,500
2023-05-12	2.240	2.320	2.160	2.190	2.190	488,900
2023-05-11	2.270	2.270	2.140	2.170	2.170	369,200
2023-05-10	2.300	2.310	2.230	2.230	2.230	171,100
2023-05-09	2.350	2.350	2.260	2.310	2.310	158,300
2023-05-08	2.370	2.420	2.290	2.320	2.320	221,400
2023-05-05	2.250	2.390	2.250	2.320	2.320	304,800
2023-05-04	2.240	2.310	2.200	2.220	2.220	209,200
2023-05-03	2.280	2.280	2.200	2.240	2.240	538,700
2023-05-02	2.370	2.370	2.220	2.280	2.280	599,200
2023-05-01	2.510	2.530	2.360	2.370	2.370	411,700
2023-04-28	2.300	2.610	2.300	2.530	2.530	962,600
2023-04-27	2.250	2.390	2.250	2.280	2.280	451,000
2023-04-26	2.320	2.360	2.260	2.260	2.260	260,800
2023-04-25	2.440	2.450	2.280	2.300	2.300	902,900
2023-04-24	2.400	2.530	2.370	2.460	2.460	846,600
2023-04-21	2.730	2.730	2.440	2.450	2.450	1,554,900
2023-04-20	2.790	2.820	2.630	2.750	2.750	1,676,200
2023-04-19	3.080	3.080	2.850	2.870	2.870	1,286,500
2023-04-18	3.350	3.420	3.000	3.120	3.120	1,501,900
2023-04-17	3.260	3.460	3.220	3.260	3.260	826,100
2023-04-14	3.100	3.310	3.070	3.260	3.260	635,600
2023-04-13	2.940	3.070	2.910	3.070	3.070	232,700
2023-04-12	2.980	3.030	2.940	2.990	2.990	210,100
2023-04-11	2.950	2.960	2.870	2.950	2.950	289,700
2023-04-10	3.020	3.020	2.880	2.930	2.930	387,300
2023-04-06	3.000	3.080	2.820	3.010	3.010	677,000
2023-04-05	3.050	3.120	2.970	3.000	3.000	614,700
2023-04-04	3.120	3.150	2.970	3.060	3.060	645,900
2023-04-03	3.150	3.340	3.020	3.120	3.120	1,115,200
2023-03-31	3.070	3.070	2.890	2.940	2.940	847,200
2023-03-30	3.330	3.330	3.020	3.090	3.090	1,086,700
2023-03-29	2.950	3.340	2.830	3.300	3.300	1,407,000
2023-03-28	2.990	2.990	2.820	2.860	2.860	488,100
2023-03-27	3.000	3.100	2.930	3.000	3.000	838,700
2023-03-24	2.620	2.930	2.560	2.930	2.930	1,016,800
2023-03-23	2.850	2.850	2.670	2.690	2.690	870,400
2023-03-22	2.880	2.960	2.620	2.780	2.780	3,369,500
2023-03-21	2.300	2.550	2.300	2.430	2.430	848,900

← NewerPage 15 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.