Valeura Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	2.240	2.240	2.010	2.100	2.100	489,400
2023-03-17	2.140	2.300	2.070	2.240	2.240	535,700
2023-03-16	2.090	2.150	2.030	2.120	2.120	333,600
2023-03-15	2.100	2.100	1.980	2.080	2.080	590,300
2023-03-14	2.120	2.290	2.120	2.170	2.170	434,600
2023-03-13	2.110	2.170	2.020	2.120	2.120	264,900
2023-03-10	2.240	2.250	2.090	2.100	2.100	491,900
2023-03-09	2.310	2.410	2.180	2.210	2.210	479,900
2023-03-08	2.270	2.350	2.230	2.310	2.310	107,600
2023-03-07	2.320	2.330	2.230	2.240	2.240	161,600
2023-03-06	2.500	2.500	2.300	2.330	2.330	586,400
2023-03-03	2.320	2.540	2.300	2.540	2.540	362,300
2023-03-02	2.310	2.350	2.250	2.340	2.340	136,000
2023-03-01	2.130	2.340	2.120	2.340	2.340	554,800
2023-02-28	2.220	2.250	2.120	2.120	2.120	324,700
2023-02-27	2.430	2.430	2.170	2.190	2.190	445,100
2023-02-24	2.280	2.360	2.170	2.360	2.360	291,300
2023-02-23	2.150	2.380	2.150	2.290	2.290	507,900
2023-02-22	2.150	2.230	2.080	2.110	2.110	427,400
2023-02-21	2.270	2.280	2.120	2.180	2.180	440,200
2023-02-17	2.220	2.400	2.190	2.260	2.260	549,300
2023-02-16	2.330	2.330	2.230	2.260	2.260	431,600
2023-02-15	2.350	2.400	2.310	2.340	2.340	175,900
2023-02-14	2.450	2.480	2.370	2.400	2.400	402,100
2023-02-13	2.640	2.640	2.440	2.470	2.470	287,700
2023-02-10	2.330	2.600	2.330	2.590	2.590	750,000
2023-02-09	2.580	2.640	2.280	2.320	2.320	907,400
2023-02-08	2.460	2.620	2.390	2.570	2.570	900,300
2023-02-07	2.420	2.490	2.340	2.440	2.440	445,600
2023-02-06	2.450	2.470	2.360	2.440	2.440	425,400
2023-02-03	2.490	2.540	2.390	2.450	2.450	617,400
2023-02-02	2.540	2.550	2.440	2.460	2.460	570,400
2023-02-01	2.550	2.600	2.430	2.540	2.540	1,801,900
2023-01-31	2.860	2.860	2.630	2.680	2.680	804,000
2023-01-30	3.050	3.050	2.800	2.840	2.840	658,900
2023-01-27	2.520	3.080	2.520	3.020	3.020	1,463,500
2023-01-26	2.490	2.540	2.370	2.480	2.480	481,500
2023-01-25	2.550	2.610	2.420	2.520	2.520	437,400
2023-01-24	2.690	2.760	2.530	2.570	2.570	444,200
2023-01-23	2.800	2.800	2.600	2.620	2.620	523,300
2023-01-20	2.820	2.910	2.750	2.760	2.760	293,600
2023-01-19	2.760	2.850	2.680	2.790	2.790	305,100
2023-01-18	2.900	3.130	2.730	2.780	2.780	993,800
2023-01-17	2.780	2.890	2.720	2.830	2.830	414,700
2023-01-16	2.720	2.790	2.620	2.750	2.750	312,700
2023-01-13	2.850	2.850	2.570	2.580	2.580	455,100
2023-01-12	2.540	2.810	2.460	2.790	2.790	723,100
2023-01-11	2.560	2.580	2.440	2.460	2.460	534,700
2023-01-10	2.500	2.600	2.360	2.550	2.550	958,800
2023-01-09	2.280	2.490	2.280	2.490	2.490	513,400
2023-01-06	2.070	2.250	2.040	2.250	2.250	606,700
2023-01-05	2.090	2.100	1.990	2.000	2.000	292,500
2023-01-04	1.940	2.100	1.930	2.060	2.060	503,600
2023-01-03	2.050	2.120	1.930	1.930	1.930	634,000
2022-12-30	2.210	2.260	2.060	2.090	2.090	557,500
2022-12-29	2.220	2.320	2.160	2.230	2.230	679,100
2022-12-28	1.990	2.170	1.980	2.160	2.160	821,600
2022-12-23	1.980	2.200	1.950	2.040	2.040	826,500
2022-12-22	1.980	2.040	1.780	1.900	1.900	518,600
2022-12-21	1.740	2.000	1.730	1.940	1.940	1,487,200

← NewerPage 16 of 21 · 1,259 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.