Valeura Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	0.460	0.460	0.440	0.450	0.450	77,200
2022-04-01	0.460	0.460	0.460	0.460	0.460	27,700
2022-03-31	0.480	0.480	0.450	0.460	0.460	272,000
2022-03-30	0.480	0.490	0.470	0.480	0.480	57,100
2022-03-29	0.490	0.490	0.470	0.470	0.470	93,700
2022-03-28	0.450	0.500	0.450	0.490	0.490	270,900
2022-03-25	0.450	0.460	0.450	0.450	0.450	104,900
2022-03-24	0.440	0.450	0.440	0.450	0.450	53,400
2022-03-23	0.450	0.450	0.440	0.450	0.450	86,000
2022-03-22	0.440	0.450	0.440	0.440	0.440	31,900
2022-03-21	0.440	0.440	0.440	0.440	0.440	3,500
2022-03-18	0.440	0.440	0.440	0.440	0.440	4,100
2022-03-17	0.440	0.450	0.440	0.450	0.450	6,000
2022-03-16	0.430	0.440	0.430	0.440	0.440	21,200
2022-03-15	0.430	0.440	0.430	0.430	0.430	80,700
2022-03-14	0.450	0.450	0.430	0.430	0.430	30,900
2022-03-11	0.440	0.440	0.440	0.440	0.440	15,200
2022-03-10	0.440	0.440	0.440	0.440	0.440	2,800
2022-03-09	0.440	0.450	0.440	0.450	0.450	31,100
2022-03-08	0.440	0.470	0.440	0.450	0.450	58,900
2022-03-07	0.450	0.460	0.440	0.440	0.440	270,100
2022-03-04	0.420	0.470	0.420	0.460	0.460	109,900
2022-03-03	0.490	0.490	0.460	0.470	0.470	22,300
2022-03-02	0.490	0.490	0.470	0.480	0.480	63,600
2022-03-01	0.500	0.500	0.490	0.500	0.500	9,300
2022-02-28	0.480	0.500	0.480	0.500	0.500	90,400
2022-02-25	0.480	0.480	0.480	0.480	0.480	0
2022-02-24	0.480	0.490	0.460	0.480	0.480	130,700
2022-02-23	0.490	0.510	0.480	0.480	0.480	103,500
2022-02-22	0.490	0.490	0.470	0.480	0.480	103,400
2022-02-18	0.460	0.480	0.460	0.480	0.480	29,500
2022-02-17	0.480	0.480	0.460	0.460	0.460	19,800
2022-02-16	0.480	0.490	0.470	0.470	0.470	135,000
2022-02-15	0.470	0.490	0.460	0.490	0.490	58,400
2022-02-14	0.470	0.490	0.450	0.480	0.480	107,700
2022-02-11	0.450	0.470	0.440	0.460	0.460	108,900
2022-02-10	0.460	0.470	0.450	0.450	0.450	115,200
2022-02-09	0.470	0.470	0.460	0.470	0.470	41,000
2022-02-08	0.460	0.460	0.440	0.460	0.460	180,600
2022-02-07	0.460	0.470	0.460	0.460	0.460	110,200
2022-02-04	0.440	0.460	0.440	0.450	0.450	156,700
2022-02-03	0.440	0.460	0.440	0.440	0.440	280,900
2022-02-02	0.460	0.460	0.430	0.440	0.440	179,400
2022-02-01	0.460	0.460	0.430	0.450	0.450	248,200
2022-01-31	0.440	0.440	0.430	0.440	0.440	134,200
2022-01-28	0.440	0.440	0.410	0.440	0.440	60,500
2022-01-27	0.450	0.450	0.430	0.440	0.440	18,100
2022-01-26	0.440	0.440	0.440	0.440	0.440	41,200
2022-01-25	0.430	0.460	0.400	0.430	0.430	130,800
2022-01-24	0.420	0.430	0.410	0.430	0.430	56,400
2022-01-21	0.420	0.420	0.410	0.420	0.420	81,500
2022-01-20	0.440	0.440	0.420	0.420	0.420	284,900
2022-01-19	0.430	0.440	0.430	0.440	0.440	634,000
2022-01-18	0.430	0.430	0.430	0.430	0.430	27,500
2022-01-17	0.430	0.440	0.430	0.440	0.440	17,100
2022-01-14	0.440	0.440	0.430	0.440	0.440	7,500
2022-01-13	0.440	0.440	0.440	0.440	0.440	18,100
2022-01-12	0.450	0.460	0.450	0.460	0.460	102,600
2022-01-11	0.440	0.450	0.430	0.440	0.440	71,000
2022-01-10	0.440	0.440	0.430	0.430	0.430	6,300

← NewerPage 20 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.