Valeura Energy Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-07	0.440	0.440	0.440	0.440	0.440	9,900
2022-01-06	0.440	0.440	0.430	0.430	0.430	7,900
2022-01-05	0.440	0.440	0.430	0.440	0.440	17,600
2022-01-04	0.430	0.450	0.430	0.440	0.440	98,100
2021-12-31	0.440	0.440	0.420	0.440	0.440	199,300
2021-12-30	0.430	0.440	0.430	0.430	0.430	135,700
2021-12-29	0.430	0.430	0.420	0.430	0.430	136,500
2021-12-24	0.440	0.440	0.440	0.440	0.440	13,500
2021-12-23	0.440	0.450	0.440	0.440	0.440	103,600
2021-12-22	0.430	0.440	0.430	0.440	0.440	22,500
2021-12-21	0.430	0.440	0.430	0.430	0.430	38,400
2021-12-20	0.430	0.440	0.430	0.430	0.430	110,900
2021-12-17	0.430	0.440	0.430	0.440	0.440	63,100
2021-12-16	0.430	0.440	0.430	0.440	0.440	56,800
2021-12-15	0.440	0.440	0.430	0.430	0.430	84,500
2021-12-14	0.440	0.440	0.420	0.430	0.430	75,300
2021-12-13	0.450	0.450	0.420	0.430	0.430	124,800
2021-12-10	0.450	0.450	0.440	0.440	0.440	36,900
2021-12-09	0.450	0.470	0.450	0.450	0.450	167,500
2021-12-08	0.450	0.450	0.440	0.440	0.440	145,300
2021-12-07	0.470	0.470	0.440	0.450	0.450	116,500
2021-12-06	0.460	0.460	0.450	0.450	0.450	53,600
2021-12-03	0.450	0.450	0.450	0.450	0.450	23,000
2021-12-02	0.450	0.460	0.450	0.460	0.460	9,300
2021-12-01	0.460	0.460	0.450	0.460	0.460	9,600
2021-11-30	0.450	0.460	0.450	0.450	0.450	186,100
2021-11-29	0.460	0.460	0.440	0.460	0.460	57,200
2021-11-26	0.470	0.470	0.440	0.440	0.440	117,800
2021-11-25	0.480	0.480	0.470	0.470	0.470	7,100
2021-11-24	0.470	0.470	0.470	0.470	0.470	31,000
2021-11-23	0.490	0.490	0.470	0.470	0.470	40,600
2021-11-22	0.480	0.490	0.470	0.480	0.480	8,000
2021-11-19	0.460	0.470	0.460	0.470	0.470	169,900
2021-11-18	0.470	0.470	0.460	0.470	0.470	179,700
2021-11-17	0.480	0.490	0.470	0.470	0.470	63,900
2021-11-16	0.470	0.480	0.470	0.470	0.470	13,100
2021-11-15	0.500	0.500	0.480	0.480	0.480	21,500
2021-11-12	0.490	0.500	0.450	0.500	0.500	44,000
2021-11-11	0.510	0.510	0.480	0.500	0.500	58,000
2021-11-10	0.510	0.510	0.500	0.500	0.500	12,600
2021-11-09	0.510	0.510	0.500	0.500	0.500	22,000
2021-11-08	0.520	0.520	0.500	0.500	0.500	139,800
2021-11-05	0.520	0.530	0.510	0.510	0.510	15,500
2021-11-04	0.530	0.530	0.520	0.520	0.520	39,700
2021-11-03	0.520	0.530	0.500	0.530	0.530	57,300
2021-11-02	0.540	0.540	0.510	0.510	0.510	41,700
2021-11-01	0.540	0.540	0.530	0.530	0.530	41,300
2021-10-29	0.520	0.530	0.510	0.520	0.520	18,300
2021-10-28	0.510	0.520	0.510	0.520	0.520	3,200
2021-10-27	0.540	0.540	0.510	0.520	0.520	55,900
2021-10-26	0.530	0.540	0.510	0.540	0.540	73,700
2021-10-25	0.550	0.550	0.520	0.530	0.530	244,900
2021-10-22	0.550	0.550	0.510	0.540	0.540	58,500
2021-10-21	0.500	0.560	0.500	0.560	0.560	463,900
2021-10-20	0.500	0.500	0.490	0.490	0.490	27,800
2021-10-19	0.500	0.510	0.490	0.500	0.500	99,700
2021-10-18	0.500	0.500	0.490	0.490	0.490	41,700
2021-10-15	0.490	0.500	0.490	0.490	0.490	11,400
2021-10-14	0.510	0.510	0.490	0.500	0.500	110,600

← NewerPage 21 of 21 · 1,259 trading days

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.