Advertisement
U.S. Markets close in 5 hrs 1 min

Velan Inc. (VLN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
11.70+0.02 (+0.17%)
As of 09:41AM EST. Market open.
Advertisement
Time Period:
Nov 08, 2023 - Nov 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 08, 202411.4311.7011.4311.7011.704,875
Nov 07, 202411.7511.7511.3511.6811.6823,100
Nov 06, 202411.3212.0011.3211.7511.7519,200
Nov 05, 202411.5111.6911.1011.5011.5019,700
Nov 04, 202411.8512.0011.5011.5011.5048,900
Nov 01, 202411.5011.7411.5011.5511.555,800
Oct 31, 202411.6111.6111.3511.5411.545,600
Oct 30, 202411.2712.0011.1811.6711.6718,200
Oct 29, 202411.0012.0211.0011.4011.40108,100
Oct 28, 202411.1111.3010.8511.0111.0127,700
Oct 25, 202410.7611.0510.7611.0511.0523,100
Oct 24, 202410.9811.0310.7410.9810.986,700
Oct 23, 202410.9611.0310.5511.0011.0031,400
Oct 22, 202411.0711.2510.6110.9610.9625,300
Oct 21, 202410.5111.3310.5111.2511.2574,800
Oct 18, 202410.9410.9610.2110.8810.8816,900
Oct 17, 202411.0011.0910.1010.9510.9554,500
Oct 16, 202410.6911.0010.3911.0011.0092,900
Oct 15, 20249.8210.509.8210.5010.5088,400
Oct 11, 20248.899.958.899.719.71119,500
Oct 10, 20248.408.998.408.658.6539,800
Oct 09, 20248.008.278.008.278.2710,400
Oct 08, 20248.058.098.008.018.014,700
Oct 07, 20248.458.458.008.008.004,300
Oct 04, 20248.498.498.218.368.365,900
Oct 03, 20248.688.688.188.498.499,500
Oct 02, 20248.958.998.558.658.6510,500
Oct 01, 20248.168.678.168.358.3513,400
Sep 30, 20248.688.688.018.208.2018,700
Sep 27, 20248.218.608.218.568.5610,100
Sep 26, 20248.958.957.858.208.2024,200
Sep 25, 20247.958.857.828.858.8551,400
Sep 24, 20247.008.007.007.927.9250,100
Sep 23, 20246.747.196.747.007.0015,900
Sep 20, 20246.606.756.546.756.7517,800
Sep 19, 20246.466.576.456.556.552,800
Sep 18, 20246.516.516.506.506.50400
Sep 17, 20246.506.516.346.506.504,900
Sep 16, 20246.406.426.406.426.424,700
Sep 13, 20246.416.446.416.446.44600
Sep 12, 20246.496.556.496.496.495,400
Sep 11, 20246.506.546.506.546.541,200
Sep 10, 20246.406.506.396.486.4810,900
Sep 09, 20246.496.496.356.356.35600
Sep 06, 20246.356.496.356.376.3710,500
Sep 05, 20246.156.346.156.346.342,000
Sep 04, 20246.206.256.156.156.1516,100
Sep 03, 20246.176.306.156.306.307,400
Aug 30, 20246.356.356.156.156.15700
Aug 29, 20246.176.306.156.306.307,600
Aug 28, 20246.346.356.306.306.309,300
Aug 27, 20246.356.356.356.356.35200
Aug 26, 20246.206.286.206.286.2810,200
Aug 23, 20246.256.286.256.276.271,200
Aug 22, 20246.256.256.256.256.256,200
Aug 21, 20246.216.246.206.206.208,100
Aug 20, 20246.206.266.206.226.221,700
Aug 19, 20246.276.276.266.276.272,600
Aug 16, 20246.146.216.146.216.217,700
Aug 15, 20246.106.156.106.146.142,200
Aug 14, 20246.106.146.106.136.136,600
Aug 13, 20246.126.196.106.106.1010,900
Aug 12, 20245.906.105.906.106.1011,700
Aug 09, 20245.936.115.915.915.917,200
Aug 08, 20245.945.955.875.935.933,300
Aug 07, 20245.935.995.855.895.896,900
Aug 06, 20245.995.995.935.935.938,900
Aug 02, 20246.156.156.056.056.059,700
Aug 01, 20246.156.246.156.246.248,600
Jul 31, 20246.126.126.106.106.10700
Jul 30, 20246.006.246.006.246.24200
Jul 29, 20246.006.365.846.006.0061,900
Jul 26, 20246.356.356.346.356.356,300
Jul 25, 20246.296.356.296.356.353,000
Jul 24, 20246.346.356.286.296.293,800
Jul 23, 20246.196.336.196.336.3326,800
Jul 22, 20245.916.005.906.006.006,000
Jul 19, 20245.985.985.835.905.906,100
Jul 18, 20246.206.206.006.006.006,700
Jul 17, 20246.286.306.256.256.252,600
Jul 16, 20246.296.296.226.256.255,200
Jul 15, 20246.216.316.206.206.208,600
Jul 12, 20246.196.206.016.166.165,300
Jul 11, 20245.966.145.966.056.055,700
Jul 10, 20245.996.185.996.076.071,500
Jul 09, 20246.196.256.076.236.239,800
Jul 08, 20245.866.285.866.206.2010,500
Jul 05, 20246.006.005.855.855.85700
Jul 04, 20245.906.095.816.096.091,200
Jul 03, 20245.986.045.816.046.045,100
Jul 02, 20246.006.005.825.995.9914,900
Jun 28, 20245.995.995.995.995.99800
Jun 27, 20245.945.955.925.925.9215,500
Jun 26, 20245.855.935.855.935.9311,500
Jun 25, 20245.905.945.875.875.871,700
Jun 24, 20245.895.895.885.885.882,000
Jun 21, 20245.905.905.905.905.90-
Jun 20, 20245.905.915.895.905.904,800
Jun 19, 20245.815.815.815.815.81-
Jun 18, 20245.915.955.815.815.812,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...