Velan Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 8.350 | 8.400 | 8.250 | 8.280 | 7.920 | 4,000 |
| 2022-01-07 | 8.340 | 8.350 | 8.230 | 8.350 | 7.987 | 5,600 |
| 2022-01-06 | 8.360 | 8.400 | 8.300 | 8.340 | 7.977 | 8,100 |
| 2022-01-05 | 8.390 | 8.420 | 8.390 | 8.420 | 8.054 | 3,700 |
| 2022-01-04 | 8.210 | 8.400 | 8.210 | 8.310 | 7.948 | 5,200 |
| 2021-12-31 | 8.340 | 8.350 | 8.200 | 8.200 | 7.843 | 3,600 |
| 2021-12-30 | 8.200 | 8.310 | 8.200 | 8.310 | 7.948 | 1,000 |
| 2021-12-29 | 8.330 | 8.350 | 8.110 | 8.110 | 7.757 | 7,100 |
| 2021-12-24 | 8.290 | 8.340 | 8.250 | 8.340 | 7.977 | 2,200 |
| 2021-12-23 | 8.290 | 8.290 | 8.290 | 8.290 | 7.929 | 2,000 |
| 2021-12-22 | 8.350 | 8.350 | 8.240 | 8.250 | 7.891 | 20,000 |
| 2021-12-21 | 8.290 | 8.350 | 8.290 | 8.350 | 7.987 | 7,400 |
| 2021-12-20 | 8.320 | 8.350 | 8.300 | 8.300 | 7.939 | 2,900 |
| 2021-12-17 | 8.410 | 8.410 | 8.320 | 8.320 | 7.958 | 2,200 |
| 2021-12-16 | 8.500 | 8.500 | 8.450 | 8.450 | 8.082 | 4,700 |
| 2021-12-15 | 8.500 | 8.500 | 8.350 | 8.450 | 8.082 | 7,100 |
| 2021-12-14 | 8.450 | 8.500 | 8.410 | 8.500 | 8.130 | 10,000 |
| 2021-12-13 | 8.400 | 8.500 | 8.400 | 8.470 | 8.102 | 10,500 |
| 2021-12-10 | 8.400 | 8.460 | 8.400 | 8.450 | 8.082 | 1,700 |
| 2021-12-09 | 8.350 | 8.410 | 8.350 | 8.410 | 8.044 | 1,000 |
| 2021-12-08 | 8.410 | 8.410 | 8.410 | 8.410 | 8.044 | 300 |
| 2021-12-07 | 8.410 | 8.710 | 8.410 | 8.470 | 8.102 | 2,700 |
| 2021-12-06 | 8.540 | 8.540 | 8.400 | 8.400 | 8.035 | 3,500 |
| 2021-12-03 | 8.650 | 8.650 | 8.650 | 8.650 | 8.274 | 0 |
| 2021-12-02 | 9.000 | 9.000 | 8.650 | 8.650 | 8.274 | 1,300 |
| 2021-12-01 | 8.510 | 8.550 | 8.500 | 8.510 | 8.140 | 4,600 |
| 2021-11-30 | 8.700 | 8.840 | 8.500 | 8.560 | 8.188 | 6,200 |
| 2021-11-29 | 8.600 | 8.870 | 8.600 | 8.870 | 8.484 | 1,200 |
| 2021-11-26 | 8.520 | 8.520 | 8.330 | 8.500 | 8.130 | 3,500 |
| 2021-11-25 | 8.670 | 8.670 | 8.650 | 8.650 | 8.274 | 2,700 |
| 2021-11-24 | 8.680 | 8.680 | 8.680 | 8.680 | 8.302 | 0 |
| 2021-11-23 | 8.640 | 8.680 | 8.620 | 8.680 | 8.302 | 3,300 |
| 2021-11-22 | 8.740 | 8.870 | 8.650 | 8.660 | 8.283 | 8,400 |
| 2021-11-19 | 9.150 | 9.150 | 8.980 | 8.980 | 8.589 | 3,400 |
| 2021-11-18 | 9.100 | 9.100 | 9.100 | 9.100 | 8.704 | 0 |
| 2021-11-17 | 9.210 | 9.210 | 9.090 | 9.100 | 8.704 | 4,900 |
| 2021-11-16 | 9.150 | 9.260 | 9.150 | 9.200 | 8.800 | 2,500 |
| 2021-11-15 | 9.090 | 9.150 | 9.000 | 9.150 | 8.752 | 15,600 |
| 2021-11-12 | 8.780 | 9.120 | 8.780 | 9.110 | 8.714 | 6,500 |
| 2021-11-11 | 8.990 | 9.000 | 8.690 | 8.750 | 8.369 | 21,500 |
| 2021-11-10 | 8.950 | 9.000 | 8.900 | 9.000 | 8.608 | 6,300 |
| 2021-11-09 | 9.240 | 9.240 | 8.960 | 9.000 | 8.608 | 3,800 |
| 2021-11-08 | 8.990 | 9.480 | 8.750 | 9.250 | 8.848 | 3,800 |
| 2021-11-05 | 8.950 | 9.020 | 8.950 | 9.000 | 8.608 | 14,300 |
| 2021-11-04 | 8.830 | 8.940 | 8.830 | 8.940 | 8.551 | 4,300 |
| 2021-11-03 | 8.750 | 8.760 | 8.600 | 8.700 | 8.322 | 2,400 |
| 2021-11-02 | 8.810 | 8.900 | 8.700 | 8.700 | 8.322 | 7,300 |
| 2021-11-01 | 8.750 | 8.880 | 8.750 | 8.800 | 8.417 | 9,500 |
| 2021-10-29 | 8.950 | 8.950 | 8.750 | 8.750 | 8.369 | 1,800 |
| 2021-10-28 | 8.750 | 8.770 | 8.740 | 8.750 | 8.369 | 5,400 |
| 2021-10-27 | 8.660 | 8.770 | 8.660 | 8.770 | 8.388 | 1,900 |
| 2021-10-26 | 8.310 | 8.790 | 8.300 | 8.600 | 8.226 | 43,300 |
| 2021-10-25 | 8.410 | 8.540 | 8.380 | 8.400 | 8.035 | 31,200 |
| 2021-10-22 | 8.300 | 8.320 | 8.020 | 8.240 | 7.882 | 9,900 |
| 2021-10-21 | 8.250 | 8.370 | 8.250 | 8.250 | 7.891 | 17,000 |
| 2021-10-20 | 8.250 | 8.360 | 8.170 | 8.340 | 7.977 | 10,900 |
| 2021-10-19 | 8.200 | 8.300 | 8.160 | 8.250 | 7.891 | 19,600 |
| 2021-10-18 | 8.170 | 8.260 | 8.120 | 8.190 | 7.834 | 17,700 |
| 2021-10-15 | 8.300 | 8.370 | 8.170 | 8.180 | 7.824 | 10,300 |
| 2021-10-14 | 8.210 | 8.300 | 8.170 | 8.170 | 7.815 | 11,500 |
← NewerPage 21 of 21 · 1,260 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-11-13 | 0.1000 CAD |
| 2025-08-15 | 0.1000 CAD |
| 2025-06-16 | 0.3300 CAD |
| 2025-02-14 | 0.0300 CAD |
| 2023-06-15 | 0.0300 CAD |
| 2022-06-16 | 0.0300 CAD |
| 2020-03-11 | 0.0300 CAD |
| 2019-12-11 | 0.0300 CAD |
| 2019-09-12 | 0.0300 CAD |
| 2019-06-13 | 0.0300 CAD |
| 2019-03-14 | 0.0300 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.