Valeura Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.500	1.700	1.470	1.700	1.700	558,400
2022-12-19	1.550	1.550	1.450	1.480	1.480	409,700
2022-12-16	1.590	1.600	1.430	1.530	1.530	768,200
2022-12-15	1.550	1.640	1.530	1.570	1.570	781,800
2022-12-14	1.530	1.700	1.500	1.570	1.570	774,200
2022-12-13	1.770	1.860	1.460	1.500	1.500	1,671,700
2022-12-12	1.610	1.730	1.530	1.710	1.710	1,366,300
2022-12-09	1.430	1.640	1.410	1.540	1.540	1,446,900
2022-12-08	1.580	1.680	1.350	1.370	1.370	2,338,800
2022-12-07	1.690	1.870	1.520	1.580	1.580	2,642,400
2022-12-06	0.640	1.500	0.640	1.450	1.450	3,237,600
2022-12-05	0.640	0.650	0.630	0.650	0.650	111,500
2022-12-02	0.650	0.650	0.620	0.640	0.640	3,000
2022-12-01	0.620	0.640	0.620	0.640	0.640	26,100
2022-11-30	0.660	0.660	0.610	0.640	0.640	125,100
2022-11-29	0.690	0.690	0.630	0.650	0.650	74,300
2022-11-28	0.650	0.690	0.650	0.650	0.650	84,300
2022-11-25	0.730	0.730	0.690	0.690	0.690	11,300
2022-11-24	0.650	0.710	0.650	0.690	0.690	19,300
2022-11-23	0.680	0.680	0.650	0.650	0.650	98,200
2022-11-22	0.700	0.700	0.680	0.680	0.680	8,500
2022-11-21	0.670	0.690	0.600	0.660	0.660	441,600
2022-11-18	0.710	0.710	0.680	0.700	0.700	116,000
2022-11-17	0.750	0.750	0.730	0.730	0.730	41,600
2022-11-16	0.770	0.770	0.750	0.750	0.750	22,700
2022-11-15	0.780	0.780	0.760	0.760	0.760	55,700
2022-11-14	0.740	0.790	0.740	0.780	0.780	189,600
2022-11-11	0.720	0.740	0.720	0.740	0.740	5,000
2022-11-10	0.740	0.740	0.730	0.740	0.740	11,500
2022-11-09	0.720	0.770	0.700	0.740	0.740	392,900
2022-11-08	0.720	0.740	0.720	0.740	0.740	218,500
2022-11-07	0.710	0.720	0.710	0.720	0.720	11,600
2022-11-04	0.710	0.730	0.690	0.690	0.690	57,800
2022-11-03	0.690	0.730	0.690	0.730	0.730	74,700
2022-11-02	0.700	0.700	0.670	0.690	0.690	24,600
2022-11-01	0.690	0.690	0.660	0.690	0.690	47,400
2022-10-31	0.700	0.700	0.670	0.680	0.680	54,600
2022-10-28	0.730	0.740	0.690	0.720	0.720	100,700
2022-10-27	0.730	0.750	0.720	0.730	0.730	317,100
2022-10-26	0.690	0.720	0.680	0.710	0.710	314,200
2022-10-25	0.660	0.680	0.660	0.680	0.680	164,800
2022-10-24	0.660	0.700	0.660	0.690	0.690	263,300
2022-10-21	0.620	0.660	0.620	0.660	0.660	348,900
2022-10-20	0.630	0.630	0.620	0.630	0.630	254,700
2022-10-19	0.620	0.640	0.610	0.630	0.630	127,400
2022-10-18	0.580	0.620	0.580	0.610	0.610	155,600
2022-10-17	0.550	0.580	0.550	0.580	0.580	95,600
2022-10-14	0.520	0.550	0.520	0.550	0.550	171,900
2022-10-13	0.520	0.540	0.520	0.540	0.540	340,000
2022-10-12	0.520	0.530	0.500	0.510	0.510	422,000
2022-10-11	0.520	0.530	0.510	0.510	0.510	457,900
2022-10-07	0.520	0.540	0.520	0.520	0.520	234,000
2022-10-06	0.500	0.520	0.490	0.520	0.520	115,400
2022-10-05	0.480	0.500	0.460	0.500	0.500	169,200
2022-10-04	0.470	0.510	0.470	0.490	0.490	295,800
2022-10-03	0.460	0.470	0.460	0.470	0.470	95,500
2022-09-30	0.440	0.460	0.440	0.460	0.460	25,000
2022-09-29	0.450	0.450	0.440	0.440	0.440	45,500
2022-09-28	0.440	0.450	0.440	0.440	0.440	35,000
2022-09-27	0.440	0.440	0.440	0.440	0.440	68,800

← NewerPage 17 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.