Advertisement
Valeura Energy Inc. (VLE.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Follow
At close: 04:00PM EST
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | 5.00 | 5.59 | 5.00 | 5.42 | 5.42 | 1,301,737 |
| Nov 04, 2024 | 4.63 | 4.79 | 4.62 | 4.63 | 4.63 | 185,600 |
| Nov 01, 2024 | 4.54 | 4.62 | 4.52 | 4.56 | 4.56 | 277,500 |
| Oct 31, 2024 | 4.54 | 4.55 | 4.43 | 4.52 | 4.52 | 112,400 |
| Oct 30, 2024 | 4.50 | 4.58 | 4.47 | 4.53 | 4.53 | 105,600 |
| Oct 29, 2024 | 4.52 | 4.66 | 4.44 | 4.47 | 4.47 | 229,500 |
| Oct 28, 2024 | 4.70 | 4.70 | 4.44 | 4.56 | 4.56 | 422,700 |
| Oct 25, 2024 | 4.93 | 5.01 | 4.83 | 4.88 | 4.88 | 490,000 |
| Oct 24, 2024 | 4.66 | 5.00 | 4.66 | 4.95 | 4.95 | 491,900 |
| Oct 23, 2024 | 4.73 | 4.73 | 4.53 | 4.62 | 4.62 | 267,100 |
| Oct 22, 2024 | 4.46 | 4.75 | 4.44 | 4.70 | 4.70 | 377,400 |
| Oct 21, 2024 | 4.42 | 4.46 | 4.31 | 4.41 | 4.41 | 221,000 |
| Oct 18, 2024 | 4.27 | 4.38 | 4.26 | 4.36 | 4.36 | 120,600 |
| Oct 17, 2024 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 127,500 |
| Oct 16, 2024 | 4.21 | 4.21 | 4.11 | 4.16 | 4.16 | 217,500 |
| Oct 15, 2024 | 4.33 | 4.33 | 4.10 | 4.21 | 4.21 | 311,400 |
| Oct 11, 2024 | 4.52 | 4.56 | 4.39 | 4.44 | 4.44 | 157,400 |
| Oct 10, 2024 | 4.36 | 4.62 | 4.29 | 4.55 | 4.55 | 264,700 |
| Oct 09, 2024 | 4.43 | 4.43 | 4.30 | 4.33 | 4.33 | 76,000 |
| Oct 08, 2024 | 4.55 | 4.55 | 4.36 | 4.47 | 4.47 | 150,000 |
| Oct 07, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 212,700 |
| Oct 04, 2024 | 4.65 | 4.68 | 4.46 | 4.50 | 4.50 | 392,100 |
| Oct 03, 2024 | 4.33 | 4.64 | 4.33 | 4.60 | 4.60 | 461,200 |
| Oct 02, 2024 | 4.40 | 4.44 | 4.25 | 4.28 | 4.28 | 167,000 |
| Oct 01, 2024 | 4.07 | 4.35 | 4.06 | 4.30 | 4.30 | 241,200 |
| Sep 30, 2024 | 4.08 | 4.14 | 4.06 | 4.08 | 4.08 | 90,400 |
| Sep 27, 2024 | 4.03 | 4.19 | 4.03 | 4.07 | 4.07 | 172,100 |
| Sep 26, 2024 | 4.16 | 4.18 | 3.98 | 4.03 | 4.03 | 429,300 |
| Sep 25, 2024 | 4.39 | 4.40 | 4.25 | 4.26 | 4.26 | 143,000 |
| Sep 24, 2024 | 4.39 | 4.48 | 4.39 | 4.39 | 4.39 | 124,400 |
| Sep 23, 2024 | 4.58 | 4.63 | 4.34 | 4.36 | 4.36 | 324,300 |
| Sep 20, 2024 | 4.57 | 4.65 | 4.54 | 4.63 | 4.63 | 276,100 |
| Sep 19, 2024 | 4.53 | 4.65 | 4.53 | 4.60 | 4.60 | 97,600 |
| Sep 18, 2024 | 4.46 | 4.59 | 4.42 | 4.49 | 4.49 | 208,400 |
| Sep 17, 2024 | 4.54 | 4.54 | 4.41 | 4.50 | 4.50 | 90,600 |
| Sep 16, 2024 | 4.39 | 4.51 | 4.32 | 4.50 | 4.50 | 191,500 |
| Sep 13, 2024 | 4.32 | 4.50 | 4.29 | 4.37 | 4.37 | 174,500 |
| Sep 12, 2024 | 4.18 | 4.39 | 4.18 | 4.31 | 4.31 | 233,600 |
| Sep 11, 2024 | 4.23 | 4.26 | 4.06 | 4.16 | 4.16 | 366,300 |
| Sep 10, 2024 | 4.30 | 4.36 | 4.10 | 4.19 | 4.19 | 498,400 |
| Sep 09, 2024 | 4.47 | 4.60 | 4.38 | 4.38 | 4.38 | 232,300 |
| Sep 06, 2024 | 4.70 | 4.75 | 4.47 | 4.50 | 4.50 | 352,700 |
| Sep 05, 2024 | 4.71 | 4.83 | 4.61 | 4.61 | 4.61 | 156,600 |
| Sep 04, 2024 | 4.77 | 4.88 | 4.68 | 4.68 | 4.68 | 235,300 |
| Sep 03, 2024 | 5.02 | 5.02 | 4.71 | 4.78 | 4.78 | 486,500 |
| Aug 30, 2024 | 5.18 | 5.18 | 5.00 | 5.09 | 5.09 | 230,200 |
| Aug 29, 2024 | 5.31 | 5.31 | 5.18 | 5.20 | 5.20 | 149,700 |
| Aug 28, 2024 | 5.40 | 5.49 | 5.24 | 5.24 | 5.24 | 200,400 |
| Aug 27, 2024 | 5.35 | 5.55 | 5.33 | 5.49 | 5.49 | 462,500 |
| Aug 26, 2024 | 5.28 | 5.34 | 5.17 | 5.33 | 5.33 | 168,900 |
| Aug 23, 2024 | 5.22 | 5.35 | 5.18 | 5.19 | 5.19 | 195,700 |
| Aug 22, 2024 | 5.22 | 5.23 | 5.10 | 5.20 | 5.20 | 178,500 |
| Aug 21, 2024 | 5.15 | 5.34 | 5.14 | 5.20 | 5.20 | 294,600 |
| Aug 20, 2024 | 5.05 | 5.19 | 5.01 | 5.13 | 5.13 | 373,400 |
| Aug 19, 2024 | 5.09 | 5.30 | 5.05 | 5.07 | 5.07 | 528,900 |
| Aug 16, 2024 | 5.00 | 5.04 | 4.88 | 5.03 | 5.03 | 222,200 |
| Aug 15, 2024 | 4.83 | 5.04 | 4.80 | 5.01 | 5.01 | 400,600 |
| Aug 14, 2024 | 4.98 | 5.05 | 4.65 | 4.69 | 4.69 | 411,900 |
| Aug 13, 2024 | 4.82 | 4.97 | 4.72 | 4.94 | 4.94 | 267,700 |
| Aug 12, 2024 | 4.55 | 4.92 | 4.55 | 4.83 | 4.83 | 445,700 |
| Aug 09, 2024 | 4.65 | 4.65 | 4.39 | 4.50 | 4.50 | 373,200 |
| Aug 08, 2024 | 4.40 | 4.62 | 4.32 | 4.60 | 4.60 | 570,200 |
| Aug 07, 2024 | 4.35 | 4.38 | 4.16 | 4.32 | 4.32 | 598,400 |
| Aug 06, 2024 | 4.31 | 4.42 | 4.12 | 4.38 | 4.38 | 562,700 |
| Aug 02, 2024 | 4.65 | 4.65 | 4.30 | 4.52 | 4.52 | 594,000 |
| Aug 01, 2024 | 4.47 | 4.47 | 4.16 | 4.27 | 4.27 | 301,600 |
| Jul 31, 2024 | 4.21 | 4.46 | 4.21 | 4.43 | 4.43 | 270,000 |
| Jul 30, 2024 | 4.14 | 4.19 | 4.11 | 4.14 | 4.14 | 211,800 |
| Jul 29, 2024 | 4.15 | 4.20 | 4.09 | 4.18 | 4.18 | 216,100 |
| Jul 26, 2024 | 4.20 | 4.21 | 4.05 | 4.21 | 4.21 | 163,500 |
| Jul 25, 2024 | 4.09 | 4.18 | 3.98 | 4.17 | 4.17 | 355,200 |
| Jul 24, 2024 | 4.31 | 4.41 | 4.11 | 4.13 | 4.13 | 449,400 |
| Jul 23, 2024 | 4.22 | 4.33 | 4.19 | 4.29 | 4.29 | 252,900 |
| Jul 22, 2024 | 4.20 | 4.37 | 4.11 | 4.22 | 4.22 | 215,000 |
| Jul 19, 2024 | 4.12 | 4.26 | 4.12 | 4.20 | 4.20 | 343,400 |
| Jul 18, 2024 | 4.14 | 4.26 | 4.14 | 4.16 | 4.16 | 149,100 |
| Jul 17, 2024 | 4.17 | 4.31 | 4.12 | 4.17 | 4.17 | 252,500 |
| Jul 16, 2024 | 4.23 | 4.25 | 4.14 | 4.21 | 4.21 | 416,200 |
| Jul 15, 2024 | 4.31 | 4.31 | 4.23 | 4.28 | 4.28 | 215,600 |
| Jul 12, 2024 | 4.34 | 4.39 | 4.29 | 4.30 | 4.30 | 278,300 |
| Jul 11, 2024 | 4.43 | 4.45 | 4.29 | 4.33 | 4.33 | 310,500 |
| Jul 10, 2024 | 4.52 | 4.67 | 4.41 | 4.44 | 4.44 | 512,800 |
| Jul 09, 2024 | 4.26 | 4.39 | 4.26 | 4.30 | 4.30 | 194,700 |
| Jul 08, 2024 | 4.44 | 4.44 | 4.22 | 4.26 | 4.26 | 456,600 |
| Jul 05, 2024 | 4.55 | 4.55 | 4.37 | 4.40 | 4.40 | 204,000 |
| Jul 04, 2024 | 4.58 | 4.59 | 4.50 | 4.53 | 4.53 | 156,900 |
| Jul 03, 2024 | 4.57 | 4.66 | 4.54 | 4.58 | 4.58 | 238,100 |
| Jul 02, 2024 | 4.31 | 4.61 | 4.31 | 4.59 | 4.59 | 525,300 |
| Jun 28, 2024 | 4.25 | 4.38 | 4.20 | 4.30 | 4.30 | 775,000 |
| Jun 27, 2024 | 4.11 | 4.35 | 4.10 | 4.26 | 4.26 | 2,215,200 |
| Jun 26, 2024 | 4.72 | 4.80 | 4.68 | 4.72 | 4.72 | 237,900 |
| Jun 25, 2024 | 4.80 | 4.84 | 4.67 | 4.71 | 4.71 | 241,400 |
| Jun 24, 2024 | 4.80 | 4.91 | 4.78 | 4.79 | 4.79 | 423,100 |
| Jun 21, 2024 | 4.86 | 4.89 | 4.77 | 4.81 | 4.81 | 610,300 |
| Jun 20, 2024 | 5.15 | 5.15 | 4.86 | 4.92 | 4.92 | 462,400 |
| Jun 19, 2024 | 5.06 | 5.15 | 5.06 | 5.10 | 5.10 | 150,300 |
| Jun 18, 2024 | 5.18 | 5.33 | 5.07 | 5.07 | 5.07 | 198,300 |
| Jun 17, 2024 | 5.04 | 5.20 | 4.97 | 5.15 | 5.15 | 192,700 |
| Jun 14, 2024 | 5.12 | 5.15 | 5.04 | 5.04 | 5.04 | 107,000 |
| Jun 13, 2024 | 5.34 | 5.42 | 5.15 | 5.18 | 5.18 | 181,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.