Toronto - Free Realtime Quote CAD
Valeura Energy Inc. (VLE.TO)
As of 2:51 PM EST. Market Open.
Currency in CAD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2024 | 5.00 | 5.59 | 5.00 | 5.34 | 5.34 | 1,144,929 |
| Nov 4, 2024 | 4.63 | 4.79 | 4.62 | 4.63 | 4.63 | 185,600 |
| Nov 1, 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 9, 2024 | 4.43 | 4.43 | 4.30 | 4.33 | 4.33 | 76,000 |
| Oct 8, 2024 | 4.55 | 4.55 | 4.36 | 4.47 | 4.47 | 150,000 |
| Oct 7, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 212,700 |
| Oct 4, 2024 | 4.65 | 4.68 | 4.46 | 4.50 | 4.50 | 392,100 |
| Oct 3, 2024 | 4.33 | 4.64 | 4.33 | 4.60 | 4.60 | 461,200 |
| Oct 2, 2024 | 4.40 | 4.44 | 4.25 | 4.28 | 4.28 | 167,000 |
| Oct 1, 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 9, 2024 | 4.47 | 4.60 | 4.38 | 4.38 | 4.38 | 232,300 |
| Sep 6, 2024 | 4.70 | 4.75 | 4.47 | 4.50 | 4.50 | 352,700 |
| Sep 5, 2024 | 4.71 | 4.83 | 4.61 | 4.61 | 4.61 | 156,600 |
| Sep 4, 2024 | 4.77 | 4.88 | 4.68 | 4.68 | 4.68 | 235,300 |
| Sep 3, 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 9, 2024 | 4.65 | 4.65 | 4.39 | 4.50 | 4.50 | 373,200 |
| Aug 8, 2024 | 4.40 | 4.62 | 4.32 | 4.60 | 4.60 | 570,200 |
| Aug 7, 2024 | 4.35 | 4.38 | 4.16 | 4.32 | 4.32 | 598,400 |
| Aug 6, 2024 | 4.31 | 4.42 | 4.12 | 4.38 | 4.38 | 562,700 |
| Aug 2, 2024 | 4.65 | 4.65 | 4.30 | 4.52 | 4.52 | 594,000 |
| Aug 1, 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 9, 2024 | 4.26 | 4.39 | 4.26 | 4.30 | 4.30 | 194,700 |
| Jul 8, 2024 | 4.44 | 4.44 | 4.22 | 4.26 | 4.26 | 456,600 |
| Jul 5, 2024 | 4.55 | 4.55 | 4.37 | 4.40 | 4.40 | 204,000 |
| Jul 4, 2024 | 4.58 | 4.59 | 4.50 | 4.53 | 4.53 | 156,900 |
| Jul 3, 2024 | 4.57 | 4.66 | 4.54 | 4.58 | 4.58 | 238,100 |
| Jul 2, 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 |
| Jun 12, 2024 | 5.47 | 5.50 | 5.30 | 5.30 | 5.30 | 101,400 |
| Jun 11, 2024 | 5.55 | 5.55 | 5.42 | 5.48 | 5.48 | 206,400 |
| Jun 10, 2024 | 5.39 | 5.65 | 5.39 | 5.57 | 5.57 | 310,900 |
| Jun 7, 2024 | 5.45 | 5.56 | 5.37 | 5.42 | 5.42 | 119,700 |
| Jun 6, 2024 | 5.22 | 5.45 | 5.20 | 5.40 | 5.40 | 605,800 |
| Jun 5, 2024 | 5.21 | 5.28 | 5.10 | 5.23 | 5.23 | 308,300 |
| Jun 4, 2024 | 5.36 | 5.45 | 5.16 | 5.19 | 5.19 | 265,000 |
| Jun 3, 2024 | 5.68 | 5.70 | 5.28 | 5.48 | 5.48 | 385,400 |
| May 31, 2024 | 5.45 | 5.65 | 5.44 | 5.60 | 5.60 | 417,500 |
| May 30, 2024 | 5.51 | 5.57 | 5.43 | 5.48 | 5.48 | 175,100 |
| May 29, 2024 | 5.68 | 5.68 | 5.52 | 5.59 | 5.59 | 239,000 |
| May 28, 2024 | 5.63 | 5.71 | 5.53 | 5.62 | 5.62 | 509,800 |
| May 27, 2024 | 5.30 | 5.56 | 5.30 | 5.38 | 5.38 | 223,800 |
| May 24, 2024 | 4.90 | 5.37 | 4.89 | 5.29 | 5.29 | 319,300 |
| May 23, 2024 | 4.82 | 4.94 | 4.80 | 4.92 | 4.92 | 309,600 |
| May 22, 2024 | 4.90 | 4.92 | 4.72 | 4.81 | 4.81 | 801,600 |
| May 21, 2024 | 4.86 | 4.93 | 4.85 | 4.87 | 4.87 | 246,500 |
| May 17, 2024 | 4.98 | 5.10 | 4.89 | 4.92 | 4.92 | 241,400 |
| May 16, 2024 | 4.88 | 5.00 | 4.82 | 4.96 | 4.96 | 705,300 |
| May 15, 2024 | 5.04 | 5.04 | 4.78 | 4.88 | 4.88 | 643,100 |
| May 14, 2024 | 5.29 | 5.29 | 5.05 | 5.07 | 5.07 | 307,400 |
| May 13, 2024 | 5.14 | 5.33 | 5.09 | 5.28 | 5.28 | 245,500 |
| May 10, 2024 | 5.21 | 5.34 | 5.02 | 5.10 | 5.10 | 298,600 |
| May 9, 2024 | 5.55 | 5.58 | 5.22 | 5.23 | 5.23 | 365,300 |
| May 8, 2024 | 5.61 | 5.63 | 5.32 | 5.32 | 5.32 | 273,300 |
| May 7, 2024 | 5.64 | 5.77 | 5.60 | 5.65 | 5.65 | 198,300 |
| May 6, 2024 | 5.68 | 5.84 | 5.64 | 5.68 | 5.68 | 226,700 |
| May 3, 2024 | 5.51 | 5.64 | 5.48 | 5.58 | 5.58 | 254,000 |
| May 2, 2024 | 5.49 | 5.69 | 5.49 | 5.53 | 5.53 | 171,500 |
| May 1, 2024 | 5.62 | 5.65 | 5.41 | 5.47 | 5.47 | 192,500 |
| Apr 30, 2024 | 5.85 | 5.85 | 5.57 | 5.57 | 5.57 | 440,600 |
| Apr 29, 2024 | 5.96 | 5.99 | 5.88 | 5.92 | 5.92 | 408,600 |
| Apr 26, 2024 | 5.58 | 5.96 | 5.58 | 5.95 | 5.95 | 301,900 |
| Apr 25, 2024 | 5.56 | 5.59 | 5.46 | 5.58 | 5.58 | 217,500 |
| Apr 24, 2024 | 5.62 | 5.70 | 5.57 | 5.62 | 5.62 | 283,300 |
| Apr 23, 2024 | 5.50 | 5.64 | 5.43 | 5.60 | 5.60 | 325,700 |
| Apr 22, 2024 | 5.80 | 5.80 | 5.48 | 5.49 | 5.49 | 558,200 |
| Apr 19, 2024 | 5.78 | 5.92 | 5.67 | 5.82 | 5.82 | 407,300 |
| Apr 18, 2024 | 5.71 | 5.96 | 5.62 | 5.79 | 5.79 | 364,700 |
| Apr 17, 2024 | 5.74 | 6.10 | 5.73 | 5.77 | 5.77 | 748,900 |
| Apr 16, 2024 | 5.70 | 5.90 | 5.50 | 5.74 | 5.74 | 2,474,300 |
| Apr 15, 2024 | 5.68 | 5.74 | 5.44 | 5.69 | 5.69 | 459,800 |
| Apr 12, 2024 | 5.52 | 5.57 | 5.36 | 5.39 | 5.39 | 430,600 |
| Apr 11, 2024 | 5.63 | 5.69 | 5.47 | 5.50 | 5.50 | 296,800 |
| Apr 10, 2024 | 5.25 | 5.64 | 5.24 | 5.62 | 5.62 | 567,100 |
| Apr 9, 2024 | 5.58 | 5.58 | 5.28 | 5.36 | 5.36 | 387,200 |
| Apr 8, 2024 | 5.49 | 5.65 | 5.42 | 5.61 | 5.61 | 338,100 |
| Apr 5, 2024 | 5.46 | 5.58 | 5.34 | 5.52 | 5.52 | 546,300 |
| Apr 4, 2024 | 5.50 | 5.57 | 5.44 | 5.48 | 5.48 | 715,200 |
| Apr 3, 2024 | 5.41 | 5.68 | 5.41 | 5.58 | 5.58 | 1,026,500 |
| Apr 2, 2024 | 5.10 | 5.51 | 5.10 | 5.47 | 5.47 | 1,532,000 |
| Apr 1, 2024 | 5.06 | 5.11 | 4.89 | 5.11 | 5.11 | 1,469,700 |
| Mar 28, 2024 | 4.90 | 5.05 | 4.90 | 5.01 | 5.01 | 947,100 |
| Mar 27, 2024 | 4.80 | 5.00 | 4.74 | 4.85 | 4.85 | 1,366,800 |
| Mar 26, 2024 | 4.45 | 4.91 | 4.45 | 4.83 | 4.83 | 2,177,700 |
| Mar 25, 2024 | 4.13 | 4.35 | 4.10 | 4.33 | 4.33 | 263,500 |
| Mar 22, 2024 | 4.11 | 4.17 | 4.00 | 4.17 | 4.17 | 134,300 |
| Mar 21, 2024 | 4.16 | 4.17 | 4.10 | 4.13 | 4.13 | 62,000 |
| Mar 20, 2024 | 4.17 | 4.30 | 4.09 | 4.18 | 4.18 | 295,900 |
| Mar 19, 2024 | 3.99 | 4.24 | 3.98 | 4.18 | 4.18 | 421,000 |
| Mar 18, 2024 | 3.95 | 4.05 | 3.89 | 3.99 | 3.99 | 135,200 |
| Mar 15, 2024 | 4.07 | 4.11 | 3.96 | 3.98 | 3.98 | 117,600 |
| Mar 14, 2024 | 3.92 | 4.12 | 3.91 | 4.09 | 4.09 | 236,300 |
| Mar 13, 2024 | 3.93 | 4.01 | 3.88 | 3.90 | 3.90 | 173,200 |
| Mar 12, 2024 | 3.77 | 3.93 | 3.73 | 3.91 | 3.91 | 150,900 |
| Mar 11, 2024 | 3.72 | 3.80 | 3.66 | 3.77 | 3.77 | 121,600 |
| Mar 8, 2024 | 3.81 | 3.92 | 3.76 | 3.78 | 3.78 | 108,800 |
| Mar 7, 2024 | 3.83 | 3.85 | 3.75 | 3.83 | 3.83 | 95,600 |
| Mar 6, 2024 | 3.73 | 3.88 | 3.66 | 3.82 | 3.82 | 274,100 |
| Mar 5, 2024 | 3.81 | 3.88 | 3.70 | 3.73 | 3.73 | 187,400 |
| Mar 4, 2024 | 3.93 | 3.98 | 3.81 | 3.82 | 3.82 | 263,400 |
| Mar 1, 2024 | 3.99 | 4.02 | 3.90 | 3.94 | 3.94 | 224,400 |
| Feb 29, 2024 | 4.00 | 4.12 | 3.93 | 3.93 | 3.93 | 279,800 |
| Feb 28, 2024 | 4.07 | 4.12 | 3.96 | 3.97 | 3.97 | 471,500 |
| Feb 27, 2024 | 4.19 | 4.23 | 4.06 | 4.07 | 4.07 | 337,600 |
| Feb 26, 2024 | 4.23 | 4.27 | 4.13 | 4.23 | 4.23 | 181,900 |
| Feb 23, 2024 | 4.35 | 4.35 | 4.18 | 4.20 | 4.20 | 534,300 |
| Feb 22, 2024 | 4.40 | 4.46 | 4.36 | 4.36 | 4.36 | 544,700 |
| Feb 21, 2024 | 4.13 | 4.47 | 4.10 | 4.36 | 4.36 | 1,085,400 |
| Feb 20, 2024 | 3.97 | 4.25 | 3.94 | 4.10 | 4.10 | 898,000 |
| Feb 16, 2024 | 3.90 | 3.90 | 3.75 | 3.84 | 3.84 | 373,000 |
| Feb 15, 2024 | 3.48 | 3.89 | 3.44 | 3.88 | 3.88 | 902,500 |
| Feb 14, 2024 | 3.40 | 3.45 | 3.34 | 3.44 | 3.44 | 183,800 |
| Feb 13, 2024 | 3.43 | 3.46 | 3.36 | 3.42 | 3.42 | 282,500 |
| Feb 12, 2024 | 3.35 | 3.48 | 3.35 | 3.44 | 3.44 | 441,000 |
| Feb 9, 2024 | 3.40 | 3.46 | 3.36 | 3.39 | 3.39 | 198,300 |
| Feb 8, 2024 | 3.34 | 3.40 | 3.30 | 3.38 | 3.38 | 333,700 |
| Feb 7, 2024 | 3.40 | 3.40 | 3.29 | 3.32 | 3.32 | 146,500 |
| Feb 6, 2024 | 3.25 | 3.42 | 3.23 | 3.39 | 3.39 | 273,500 |
| Feb 5, 2024 | 3.39 | 3.39 | 3.19 | 3.25 | 3.25 | 648,400 |
| Feb 2, 2024 | 3.46 | 3.46 | 3.35 | 3.38 | 3.38 | 518,100 |
| Feb 1, 2024 | 3.49 | 3.51 | 3.39 | 3.46 | 3.46 | 405,400 |
| Jan 31, 2024 | 3.55 | 3.55 | 3.43 | 3.50 | 3.50 | 438,700 |
| Jan 30, 2024 | 3.38 | 3.62 | 3.35 | 3.57 | 3.57 | 482,100 |
| Jan 29, 2024 | 3.40 | 3.45 | 3.35 | 3.38 | 3.38 | 197,000 |
| Jan 26, 2024 | 3.30 | 3.41 | 3.30 | 3.38 | 3.38 | 221,400 |
| Jan 25, 2024 | 3.35 | 3.48 | 3.32 | 3.43 | 3.43 | 471,000 |
| Jan 24, 2024 | 3.42 | 3.48 | 3.38 | 3.42 | 3.42 | 475,300 |
| Jan 23, 2024 | 3.23 | 3.43 | 3.23 | 3.42 | 3.42 | 338,100 |
| Jan 22, 2024 | 3.23 | 3.28 | 3.12 | 3.27 | 3.27 | 206,500 |
| Jan 19, 2024 | 3.28 | 3.30 | 3.17 | 3.22 | 3.22 | 526,200 |
| Jan 18, 2024 | 3.02 | 3.27 | 3.02 | 3.27 | 3.27 | 838,400 |
| Jan 17, 2024 | 2.84 | 3.06 | 2.84 | 3.06 | 3.06 | 573,100 |
| Jan 16, 2024 | 2.89 | 3.17 | 2.88 | 2.90 | 2.90 | 643,000 |
| Jan 15, 2024 | 2.82 | 2.96 | 2.79 | 2.95 | 2.95 | 271,400 |
| Jan 12, 2024 | 2.90 | 2.93 | 2.82 | 2.86 | 2.86 | 364,900 |
| Jan 11, 2024 | 2.70 | 2.79 | 2.67 | 2.77 | 2.77 | 147,200 |
| Jan 10, 2024 | 2.78 | 2.80 | 2.69 | 2.69 | 2.69 | 187,400 |
| Jan 9, 2024 | 2.77 | 2.84 | 2.70 | 2.79 | 2.79 | 174,800 |
| Jan 8, 2024 | 2.72 | 2.77 | 2.65 | 2.75 | 2.75 | 301,600 |
| Jan 5, 2024 | 2.81 | 2.81 | 2.74 | 2.75 | 2.75 | 136,400 |
| Jan 4, 2024 | 2.89 | 2.89 | 2.75 | 2.75 | 2.75 | 203,500 |
| Jan 3, 2024 | 2.84 | 2.92 | 2.74 | 2.90 | 2.90 | 343,500 |
| Jan 2, 2024 | 2.83 | 2.88 | 2.78 | 2.82 | 2.82 | 286,800 |
| Dec 29, 2023 | 2.85 | 2.86 | 2.82 | 2.84 | 2.84 | 215,900 |
| Dec 28, 2023 | 2.84 | 2.87 | 2.82 | 2.84 | 2.84 | 147,600 |
| Dec 27, 2023 | 2.92 | 2.98 | 2.85 | 2.87 | 2.87 | 243,700 |
| Dec 22, 2023 | 2.92 | 2.99 | 2.88 | 2.91 | 2.91 | 1,152,800 |
| Dec 21, 2023 | 2.85 | 2.98 | 2.85 | 2.92 | 2.92 | 261,600 |
| Dec 20, 2023 | 2.94 | 3.00 | 2.81 | 2.83 | 2.83 | 381,400 |
| Dec 19, 2023 | 2.87 | 2.95 | 2.84 | 2.92 | 2.92 | 252,000 |
| Dec 18, 2023 | 2.84 | 2.98 | 2.84 | 2.85 | 2.85 | 313,800 |
| Dec 15, 2023 | 2.90 | 2.92 | 2.75 | 2.80 | 2.80 | 831,700 |
| Dec 14, 2023 | 2.90 | 3.00 | 2.86 | 2.87 | 2.87 | 860,900 |
| Dec 13, 2023 | 2.77 | 2.85 | 2.70 | 2.84 | 2.84 | 471,000 |
| Dec 12, 2023 | 2.86 | 2.86 | 2.72 | 2.77 | 2.77 | 557,900 |
| Dec 11, 2023 | 3.15 | 3.31 | 2.85 | 2.89 | 2.89 | 849,000 |
| Dec 8, 2023 | 3.16 | 3.17 | 3.04 | 3.04 | 3.04 | 287,900 |
| Dec 7, 2023 | 3.22 | 3.28 | 3.05 | 3.08 | 3.08 | 649,400 |
| Dec 6, 2023 | 3.55 | 3.61 | 3.13 | 3.19 | 3.19 | 1,179,200 |
| Dec 5, 2023 | 3.73 | 3.80 | 3.52 | 3.59 | 3.59 | 1,058,200 |
| Dec 4, 2023 | 3.79 | 3.90 | 3.71 | 3.79 | 3.79 | 1,104,800 |
| Dec 1, 2023 | 3.63 | 3.80 | 3.63 | 3.80 | 3.80 | 724,200 |
| Nov 30, 2023 | 3.50 | 3.67 | 3.50 | 3.63 | 3.63 | 411,400 |
| Nov 29, 2023 | 3.48 | 3.55 | 3.48 | 3.50 | 3.50 | 294,500 |
| Nov 28, 2023 | 3.40 | 3.48 | 3.37 | 3.46 | 3.46 | 235,500 |
| Nov 27, 2023 | 3.43 | 3.52 | 3.36 | 3.38 | 3.38 | 261,700 |
| Nov 24, 2023 | 3.47 | 3.53 | 3.44 | 3.45 | 3.45 | 180,800 |
| Nov 23, 2023 | 3.47 | 3.55 | 3.46 | 3.46 | 3.46 | 110,100 |
| Nov 22, 2023 | 3.45 | 3.52 | 3.36 | 3.42 | 3.42 | 403,800 |
| Nov 21, 2023 | 3.42 | 3.59 | 3.42 | 3.54 | 3.54 | 277,700 |
| Nov 20, 2023 | 3.43 | 3.49 | 3.40 | 3.45 | 3.45 | 269,100 |
| Nov 17, 2023 | 3.46 | 3.52 | 3.40 | 3.40 | 3.40 | 192,000 |
| Nov 16, 2023 | 3.49 | 3.55 | 3.35 | 3.48 | 3.48 | 520,700 |
| Nov 15, 2023 | 3.73 | 3.77 | 3.45 | 3.46 | 3.46 | 771,800 |
| Nov 14, 2023 | 3.64 | 3.90 | 3.64 | 3.74 | 3.74 | 853,700 |
| Nov 13, 2023 | 3.91 | 4.05 | 3.61 | 3.66 | 3.66 | 1,146,600 |
| Nov 10, 2023 | 3.84 | 3.92 | 3.75 | 3.90 | 3.90 | 648,200 |
| Nov 9, 2023 | 3.69 | 4.00 | 3.69 | 3.84 | 3.84 | 1,145,800 |
| Nov 8, 2023 | 3.79 | 3.81 | 3.50 | 3.68 | 3.68 | 984,700 |
| Nov 7, 2023 | 3.61 | 3.89 | 3.52 | 3.84 | 3.84 | 887,100 |
| Nov 6, 2023 | 3.95 | 3.95 | 3.71 | 3.75 | 3.75 | 467,300 |
Related Tickers
TNZ.TO Tenaz Energy Corp.
10.78
+0.37%
SEI.V Sintana Energy Inc.
0.9800
-2.97%
KIST.L Kistos Holdings Plc
106.50
-0.47%
CDR.TO Condor Energies Inc.
2.5400
+1.60%
SOIL.TO Saturn Oil & Gas Inc.
2.2100
-0.45%
NSE.V New Stratus Energy Inc.
0.4950
+7.61%
SEPL.L Seplat Energy Plc
225.00
-3.85%
TAL.TO PetroTal Corp.
0.6650
+2.31%
IPCO.TO International Petroleum Corporation
15.64
-2.65%
AXL.V Arrow Exploration Corp.
0.4500
-1.10%