Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Toronto - Delayed Quote CAD

Valeura Energy Inc. (VLE.TO)

Compare
6.81
+0.32
+(4.93%)
At close: April 11 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20256.536.856.396.816.81382,900
Apr 10, 20257.147.206.376.496.49890,000
Apr 9, 20256.377.666.247.587.581,071,300
Apr 8, 20256.967.006.246.366.36696,600
Apr 7, 20256.156.776.066.646.641,721,800
Apr 4, 20257.617.806.887.157.15797,400
Apr 3, 20258.508.508.068.168.16740,600
Apr 2, 20259.109.138.778.948.94264,800
Apr 1, 20258.969.328.889.069.06443,100
Mar 31, 20258.429.098.408.938.93733,100
Mar 28, 20258.388.638.278.408.40453,900
Mar 27, 20258.458.528.278.428.42370,800
Mar 26, 20258.238.457.918.458.45414,800
Mar 25, 20257.958.437.728.358.35440,400
Mar 24, 20257.757.927.757.847.84218,300
Mar 21, 20257.757.807.597.757.75218,200
Mar 20, 20257.517.837.517.787.78161,700
Mar 19, 20257.497.567.417.507.50159,200
Mar 18, 20257.597.617.377.447.4491,800
Mar 17, 20257.697.697.427.557.55143,200
Mar 14, 20257.507.587.297.517.51256,000
Mar 13, 20257.367.507.247.417.41155,200
Mar 12, 20257.237.607.217.367.36413,400
Mar 11, 20257.067.246.987.237.23203,000
Mar 10, 20257.047.096.787.027.02445,100
Mar 7, 20256.857.156.777.077.07253,200
Mar 6, 20257.087.086.766.906.90263,700
Mar 5, 20256.877.026.737.007.00371,300
Mar 4, 20256.777.036.547.027.02529,300
Mar 3, 20257.207.396.947.007.00671,400
Feb 28, 20257.337.337.037.187.18217,400
Feb 27, 20257.427.477.247.257.25166,800
Feb 26, 20257.457.517.227.347.34297,800
Feb 25, 20257.807.827.507.527.52270,800
Feb 24, 20257.998.057.807.807.80239,600
Feb 21, 20257.938.197.767.987.98281,300
Feb 20, 20258.438.437.927.937.93456,400
Feb 19, 20258.488.588.298.358.35418,600
Feb 18, 20258.328.498.208.488.48394,500
Feb 14, 20258.348.358.178.248.24359,900
Feb 13, 20257.728.407.728.298.291,293,900
Feb 12, 20257.257.507.257.327.32167,300
Feb 11, 20257.337.477.267.347.34223,000
Feb 10, 20257.267.487.237.297.29248,000
Feb 7, 20257.137.307.137.207.20131,300
Feb 6, 20257.157.227.037.167.16276,200
Feb 5, 20257.307.306.997.127.12299,200
Feb 4, 20257.107.407.007.337.33238,400
Feb 3, 20256.767.256.767.147.14341,400
Jan 31, 20257.257.257.017.067.06198,800
Jan 30, 20257.497.507.187.247.24275,000
Jan 29, 20257.607.697.277.347.34566,400
Jan 28, 20257.757.797.607.717.71264,400
Jan 27, 20257.837.857.577.667.66318,500
Jan 24, 20257.917.927.647.797.79455,100
Jan 23, 20258.098.237.877.927.92491,400
Jan 22, 20258.028.097.778.008.00400,700
Jan 21, 20258.108.317.948.038.03591,400
Jan 20, 20257.948.217.948.208.20462,700
Jan 17, 20257.757.967.707.927.92551,500
Jan 16, 20257.907.957.727.767.76316,900
Jan 15, 20258.028.027.877.937.93277,800
Jan 14, 20257.978.157.887.957.95653,900
Jan 13, 20258.028.107.857.937.93618,300
Jan 10, 20257.808.007.657.997.99905,100
Jan 9, 20257.467.617.307.547.54560,000
Jan 8, 20257.177.557.177.547.54532,200
Jan 7, 20257.017.277.017.177.17296,600
Jan 6, 20257.337.356.936.956.95406,300
Jan 3, 20257.237.337.097.317.31522,500
Jan 2, 20257.257.347.047.207.20366,500
Dec 31, 20246.797.326.797.267.26442,400
Dec 30, 20246.606.906.606.796.79253,200
Dec 27, 20246.606.686.466.626.62220,800
Dec 24, 20246.606.656.406.606.60105,800
Dec 23, 20246.216.426.126.406.40277,800
Dec 20, 20246.156.296.156.216.21209,500
Dec 19, 20246.296.466.206.226.22237,200
Dec 18, 20246.416.516.196.216.21304,300
Dec 17, 20246.516.566.366.466.46413,000
Dec 16, 20246.616.806.576.606.60394,800
Dec 13, 20246.636.796.596.666.66377,800
Dec 12, 20246.706.856.586.636.63651,300
Dec 11, 20246.636.976.636.976.97590,300
Dec 10, 20246.596.856.536.616.61702,400
Dec 9, 20246.506.756.506.686.68398,100
Dec 6, 20246.156.566.086.506.50772,000
Dec 5, 20246.256.426.056.136.13612,600
Dec 4, 20246.306.616.206.236.23776,600
Dec 3, 20246.086.255.926.216.21670,100
Dec 2, 20246.226.255.995.995.991,212,600
Nov 29, 20245.806.235.776.226.22660,500
Nov 28, 20245.505.805.505.805.80310,900
Nov 27, 20245.255.665.255.545.54552,800
Nov 26, 20245.305.355.155.195.19241,100
Nov 25, 20245.375.425.155.275.27276,500
Nov 22, 20245.205.435.175.425.42251,500
Nov 21, 20245.255.395.155.235.23284,500
Nov 20, 20245.335.335.155.235.23137,900
Nov 19, 20245.225.375.115.235.23225,700
Nov 18, 20245.395.455.215.245.24229,600
Nov 15, 20245.495.585.225.305.30386,800
Nov 14, 20245.405.625.395.555.55742,000
Nov 13, 20245.465.495.165.405.40309,800
Nov 12, 20245.285.485.255.435.43528,500
Nov 11, 20245.055.225.045.185.18167,000
Nov 8, 20245.205.245.095.155.15271,700
Nov 7, 20245.175.305.155.285.28251,300
Nov 6, 20245.315.325.095.235.23406,900
Nov 5, 20245.005.595.005.425.421,301,700
Nov 4, 20244.634.794.624.634.63185,600
Nov 1, 20244.544.624.524.564.56277,500
Oct 31, 20244.544.554.434.524.52112,400
Oct 30, 20244.504.584.474.534.53105,600
Oct 29, 20244.524.664.444.474.47229,500
Oct 28, 20244.704.704.444.564.56422,700
Oct 25, 20244.935.014.834.884.88490,000
Oct 24, 20244.665.004.664.954.95491,900
Oct 23, 20244.734.734.534.624.62267,100
Oct 22, 20244.464.754.444.704.70377,400
Oct 21, 20244.424.464.314.414.41221,000
Oct 18, 20244.274.384.264.364.36120,600
Oct 17, 20244.204.324.204.324.32127,500
Oct 16, 20244.214.214.114.164.16217,500
Oct 15, 20244.334.334.104.214.21311,400
Oct 11, 20244.524.564.394.444.44157,400
Oct 10, 20244.364.624.294.554.55264,700
Oct 9, 20244.434.434.304.334.3376,000
Oct 8, 20244.554.554.364.474.47150,000
Oct 7, 20244.504.604.504.604.60212,700
Oct 4, 20244.654.684.464.504.50392,100
Oct 3, 20244.334.644.334.604.60461,200
Oct 2, 20244.404.444.254.284.28167,000
Oct 1, 20244.074.354.064.304.30241,200
Sep 30, 20244.084.144.064.084.0890,400
Sep 27, 20244.034.194.034.074.07172,100
Sep 26, 20244.164.183.984.034.03429,300
Sep 25, 20244.394.404.254.264.26143,000
Sep 24, 20244.394.484.394.394.39124,400
Sep 23, 20244.584.634.344.364.36324,300
Sep 20, 20244.574.654.544.634.63276,100
Sep 19, 20244.534.654.534.604.6097,600
Sep 18, 20244.464.594.424.494.49208,400
Sep 17, 20244.544.544.414.504.5090,600
Sep 16, 20244.394.514.324.504.50191,500
Sep 13, 20244.324.504.294.374.37174,500
Sep 12, 20244.184.394.184.314.31233,600
Sep 11, 20244.234.264.064.164.16366,300
Sep 10, 20244.304.364.104.194.19498,400
Sep 9, 20244.474.604.384.384.38232,300
Sep 6, 20244.704.754.474.504.50352,700
Sep 5, 20244.714.834.614.614.61156,600
Sep 4, 20244.774.884.684.684.68235,300
Sep 3, 20245.025.024.714.784.78486,500
Aug 30, 20245.185.185.005.095.09230,200
Aug 29, 20245.315.315.185.205.20149,700
Aug 28, 20245.405.495.245.245.24200,400
Aug 27, 20245.355.555.335.495.49462,500
Aug 26, 20245.285.345.175.335.33168,900
Aug 23, 20245.225.355.185.195.19195,700
Aug 22, 20245.225.235.105.205.20178,500
Aug 21, 20245.155.345.145.205.20294,600
Aug 20, 20245.055.195.015.135.13373,400
Aug 19, 20245.095.305.055.075.07528,900
Aug 16, 20245.005.044.885.035.03222,200
Aug 15, 20244.835.044.805.015.01400,600
Aug 14, 20244.985.054.654.694.69411,900
Aug 13, 20244.824.974.724.944.94267,700
Aug 12, 20244.554.924.554.834.83445,700
Aug 9, 20244.654.654.394.504.50373,200
Aug 8, 20244.404.624.324.604.60570,200
Aug 7, 20244.354.384.164.324.32598,400
Aug 6, 20244.314.424.124.384.38562,700
Aug 2, 20244.654.654.304.524.52594,000
Aug 1, 20244.474.474.164.274.27301,600
Jul 31, 20244.214.464.214.434.43270,000
Jul 30, 20244.144.194.114.144.14211,800
Jul 29, 20244.154.204.094.184.18216,100
Jul 26, 20244.204.214.054.214.21163,500
Jul 25, 20244.094.183.984.174.17355,200
Jul 24, 20244.314.414.114.134.13449,400
Jul 23, 20244.224.334.194.294.29252,900
Jul 22, 20244.204.374.114.224.22215,000
Jul 19, 20244.124.264.124.204.20343,400
Jul 18, 20244.144.264.144.164.16149,100
Jul 17, 20244.174.314.124.174.17252,500
Jul 16, 20244.234.254.144.214.21416,200
Jul 15, 20244.314.314.234.284.28215,600
Jul 12, 20244.344.394.294.304.30278,300
Jul 11, 20244.434.454.294.334.33310,500
Jul 10, 20244.524.674.414.444.44512,800
Jul 9, 20244.264.394.264.304.30194,700
Jul 8, 20244.444.444.224.264.26456,600
Jul 5, 20244.554.554.374.404.40204,000
Jul 4, 20244.584.594.504.534.53156,900
Jul 3, 20244.574.664.544.584.58238,100
Jul 2, 20244.314.614.314.594.59525,300
Jun 28, 20244.254.384.204.304.30775,000
Jun 27, 20244.114.354.104.264.262,215,200
Jun 26, 20244.724.804.684.724.72237,900
Jun 25, 20244.804.844.674.714.71241,400
Jun 24, 20244.804.914.784.794.79423,100
Jun 21, 20244.864.894.774.814.81610,300
Jun 20, 20245.155.154.864.924.92462,400
Jun 19, 20245.065.155.065.105.10150,300
Jun 18, 20245.185.335.075.075.07198,300
Jun 17, 20245.045.204.975.155.15192,700
Jun 14, 20245.125.155.045.045.04107,000
Jun 13, 20245.345.425.155.185.18181,800
Jun 12, 20245.475.505.305.305.30101,400
Jun 11, 20245.555.555.425.485.48206,400
Jun 10, 20245.395.655.395.575.57310,900
Jun 7, 20245.455.565.375.425.42119,700
Jun 6, 20245.225.455.205.405.40605,800
Jun 5, 20245.215.285.105.235.23308,300
Jun 4, 20245.365.455.165.195.19265,000
Jun 3, 20245.685.705.285.485.48385,400
May 31, 20245.455.655.445.605.60417,500
May 30, 20245.515.575.435.485.48175,100
May 29, 20245.685.685.525.595.59239,000
May 28, 20245.635.715.535.625.62509,800
May 27, 20245.305.565.305.385.38223,800
May 24, 20244.905.374.895.295.29319,300
May 23, 20244.824.944.804.924.92309,600
May 22, 20244.904.924.724.814.81801,600
May 21, 20244.864.934.854.874.87246,500
May 17, 20244.985.104.894.924.92241,400
May 16, 20244.885.004.824.964.96705,300
May 15, 20245.045.044.784.884.88643,100
May 14, 20245.295.295.055.075.07307,400
May 13, 20245.145.335.095.285.28245,500
May 10, 20245.215.345.025.105.10298,600
May 9, 20245.555.585.225.235.23365,300
May 8, 20245.615.635.325.325.32273,300
May 7, 20245.645.775.605.655.65198,300
May 6, 20245.685.845.645.685.68226,700
May 3, 20245.515.645.485.585.58254,000
May 2, 20245.495.695.495.535.53171,500
May 1, 20245.625.655.415.475.47192,500
Apr 30, 20245.855.855.575.575.57440,600
Apr 29, 20245.965.995.885.925.92408,600
Apr 26, 20245.585.965.585.955.95301,900
Apr 25, 20245.565.595.465.585.58217,500
Apr 24, 20245.625.705.575.625.62283,300
Apr 23, 20245.505.645.435.605.60325,700
Apr 22, 20245.805.805.485.495.49558,200
Apr 19, 20245.785.925.675.825.82407,300
Apr 18, 20245.715.965.625.795.79364,700
Apr 17, 20245.746.105.735.775.77748,900
Apr 16, 20245.705.905.505.745.742,474,300
Apr 15, 20245.685.745.445.695.69459,800
Apr 12, 20245.525.575.365.395.39430,600
Apr 11, 20245.635.695.475.505.50296,800

Related Tickers

TNZ.TO Tenaz Energy Corp.
11.83
+1.98%
 
TAL.TO PetroTal Corp.
0.6000
+1.69%
 
SEI.V Sintana Energy Inc.
0.4800
+5.49%
 
CDR.TO Condor Energies Inc.
1.6400
0.00%
 
NSE.V New Stratus Energy Inc.
0.2100
-4.55%
 
KIST.L Kistos Holdings Plc
122.00
0.00%
 
AXL.V Arrow Exploration Corp.
0.2950
+1.72%
 
AOI.TO Africa Oil Corp.
1.7000
+1.80%
 
SGY.TO Surge Energy Inc.
4.5800
+1.78%
 
IPCO.TO International Petroleum Corporation
17.89
+5.61%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.