Valeura Energy Inc. (TSX: VLE)
Canada
· Delayed Price · Currency is CAD 6.21
-0.01 (-0.16%)
Dec 20, 2024, 4:00 PM EST
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 6.15 | 6.29 | 6.15 | 6.21 | 6.21 | -0.16% | 209,509 |
| Dec 19, 2024 | 6.29 | 6.46 | 6.20 | 6.22 | 6.22 | 0.16% | 237,200 |
| Dec 18, 2024 | 6.41 | 6.51 | 6.19 | 6.21 | 6.21 | -3.87% | 304,300 |
| Dec 17, 2024 | 6.51 | 6.56 | 6.36 | 6.46 | 6.46 | -2.12% | 413,000 |
| Dec 16, 2024 | 6.61 | 6.80 | 6.57 | 6.60 | 6.60 | -0.90% | 394,820 |
| Dec 13, 2024 | 6.63 | 6.79 | 6.59 | 6.66 | 6.66 | 0.45% | 377,821 |
| Dec 12, 2024 | 6.70 | 6.85 | 6.58 | 6.63 | 6.63 | -4.88% | 651,300 |
| Dec 11, 2024 | 6.63 | 6.97 | 6.63 | 6.97 | 6.97 | 5.45% | 590,300 |
| Dec 10, 2024 | 6.59 | 6.85 | 6.53 | 6.61 | 6.61 | -1.05% | 702,428 |
| Dec 9, 2024 | 6.50 | 6.75 | 6.50 | 6.68 | 6.68 | 2.77% | 398,144 |
| Dec 6, 2024 | 6.15 | 6.56 | 6.08 | 6.50 | 6.50 | 6.04% | 772,000 |
| Dec 5, 2024 | 6.25 | 6.42 | 6.05 | 6.13 | 6.13 | -1.61% | 612,614 |
| Dec 4, 2024 | 6.30 | 6.61 | 6.20 | 6.23 | 6.23 | 0.32% | 776,600 |
| Dec 3, 2024 | 6.08 | 6.25 | 5.92 | 6.21 | 6.21 | 3.67% | 670,100 |
| Dec 2, 2024 | 6.22 | 6.25 | 5.99 | 5.99 | 5.99 | -3.70% | 1,212,602 |
| Nov 29, 2024 | 5.80 | 6.23 | 5.77 | 6.22 | 6.22 | 7.24% | 660,509 |
| Nov 28, 2024 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 4.69% | 310,907 |
| Nov 27, 2024 | 5.25 | 5.66 | 5.25 | 5.54 | 5.54 | 6.74% | 552,811 |
| Nov 26, 2024 | 5.30 | 5.35 | 5.15 | 5.19 | 5.19 | -1.52% | 241,148 |
| Nov 25, 2024 | 5.37 | 5.42 | 5.15 | 5.27 | 5.27 | -2.77% | 276,500 |
| Nov 22, 2024 | 5.20 | 5.43 | 5.17 | 5.42 | 5.42 | 3.63% | 251,500 |
| Nov 21, 2024 | 5.25 | 5.39 | 5.15 | 5.23 | 5.23 | - | 284,500 |
| Nov 20, 2024 | 5.33 | 5.33 | 5.15 | 5.23 | 5.23 | - | 137,940 |
| Nov 19, 2024 | 5.22 | 5.37 | 5.11 | 5.23 | 5.23 | -0.19% | 225,700 |
| Nov 18, 2024 | 5.39 | 5.45 | 5.21 | 5.24 | 5.24 | -1.13% | 229,633 |
| Nov 15, 2024 | 5.49 | 5.58 | 5.22 | 5.30 | 5.30 | -4.50% | 386,847 |
| Nov 14, 2024 | 5.40 | 5.62 | 5.39 | 5.55 | 5.55 | 2.78% | 742,000 |
| Nov 13, 2024 | 5.46 | 5.49 | 5.16 | 5.40 | 5.40 | -0.55% | 309,803 |
| Nov 12, 2024 | 5.28 | 5.48 | 5.25 | 5.43 | 5.43 | 4.83% | 528,530 |
| Nov 11, 2024 | 5.05 | 5.22 | 5.04 | 5.18 | 5.18 | 0.58% | 167,000 |
| Nov 8, 2024 | 5.20 | 5.24 | 5.09 | 5.15 | 5.15 | -2.46% | 271,700 |
| Nov 7, 2024 | 5.17 | 5.30 | 5.15 | 5.28 | 5.28 | 0.96% | 251,333 |
| Nov 6, 2024 | 5.31 | 5.32 | 5.09 | 5.23 | 5.23 | -3.51% | 406,900 |
| Nov 5, 2024 | 5.00 | 5.59 | 5.00 | 5.42 | 5.42 | 17.06% | 1,301,737 |
| Nov 4, 2024 | 4.63 | 4.79 | 4.62 | 4.63 | 4.63 | 1.54% | 185,645 |
| Nov 1, 2024 | 4.54 | 4.62 | 4.52 | 4.56 | 4.56 | 0.88% | 277,545 |
| Oct 31, 2024 | 4.54 | 4.55 | 4.43 | 4.52 | 4.52 | -0.22% | 112,424 |
| Oct 30, 2024 | 4.50 | 4.58 | 4.47 | 4.53 | 4.53 | 1.34% | 105,600 |
| Oct 29, 2024 | 4.52 | 4.66 | 4.44 | 4.47 | 4.47 | -1.97% | 229,500 |
| Oct 28, 2024 | 4.70 | 4.70 | 4.44 | 4.56 | 4.56 | -6.56% | 422,745 |
| Oct 25, 2024 | 4.93 | 5.01 | 4.83 | 4.88 | 4.88 | -1.41% | 490,000 |
| Oct 24, 2024 | 4.66 | 5.00 | 4.66 | 4.95 | 4.95 | 7.14% | 491,900 |
| Oct 23, 2024 | 4.73 | 4.73 | 4.53 | 4.62 | 4.62 | -1.70% | 267,118 |
| Oct 22, 2024 | 4.46 | 4.75 | 4.44 | 4.70 | 4.70 | 6.58% | 377,441 |
| Oct 21, 2024 | 4.42 | 4.46 | 4.31 | 4.41 | 4.41 | 1.15% | 221,010 |
| Oct 18, 2024 | 4.27 | 4.38 | 4.26 | 4.36 | 4.36 | 0.93% | 120,642 |
| Oct 17, 2024 | 4.20 | 4.32 | 4.20 | 4.32 | 4.32 | 3.85% | 127,500 |
| Oct 16, 2024 | 4.21 | 4.21 | 4.11 | 4.16 | 4.16 | -1.19% | 217,500 |
| Oct 15, 2024 | 4.33 | 4.33 | 4.10 | 4.21 | 4.21 | -5.18% | 311,400 |
| Oct 11, 2024 | 4.52 | 4.56 | 4.39 | 4.44 | 4.44 | -2.42% | 157,400 |
| Oct 10, 2024 | 4.36 | 4.62 | 4.29 | 4.55 | 4.55 | 5.08% | 264,728 |
| Oct 9, 2024 | 4.43 | 4.43 | 4.30 | 4.33 | 4.33 | -3.13% | 76,021 |
| Oct 8, 2024 | 4.55 | 4.55 | 4.36 | 4.47 | 4.47 | -2.83% | 150,000 |
| Oct 7, 2024 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.22% | 212,700 |
| Oct 4, 2024 | 4.65 | 4.68 | 4.46 | 4.50 | 4.50 | -2.17% | 392,110 |
| Oct 3, 2024 | 4.33 | 4.64 | 4.33 | 4.60 | 4.60 | 7.48% | 461,200 |
| Oct 2, 2024 | 4.40 | 4.44 | 4.25 | 4.28 | 4.28 | -0.47% | 167,014 |
| Oct 1, 2024 | 4.07 | 4.35 | 4.06 | 4.30 | 4.30 | 5.39% | 241,200 |
| Sep 30, 2024 | 4.08 | 4.14 | 4.06 | 4.08 | 4.08 | 0.25% | 90,446 |
| Sep 27, 2024 | 4.03 | 4.19 | 4.03 | 4.07 | 4.07 | 0.99% | 172,100 |
| Sep 26, 2024 | 4.16 | 4.18 | 3.98 | 4.03 | 4.03 | -5.40% | 429,300 |
| Sep 25, 2024 | 4.39 | 4.40 | 4.25 | 4.26 | 4.26 | -2.96% | 143,000 |
| Sep 24, 2024 | 4.39 | 4.48 | 4.39 | 4.39 | 4.39 | 0.69% | 124,425 |
| Sep 23, 2024 | 4.58 | 4.63 | 4.34 | 4.36 | 4.36 | -5.83% | 324,300 |
| Sep 20, 2024 | 4.57 | 4.65 | 4.54 | 4.63 | 4.63 | 0.65% | 276,100 |
| Sep 19, 2024 | 4.53 | 4.65 | 4.53 | 4.60 | 4.60 | 2.45% | 97,640 |
| Sep 18, 2024 | 4.46 | 4.59 | 4.42 | 4.49 | 4.49 | -0.22% | 208,418 |
| Sep 17, 2024 | 4.54 | 4.54 | 4.41 | 4.50 | 4.50 | - | 90,614 |
| Sep 16, 2024 | 4.39 | 4.51 | 4.32 | 4.50 | 4.50 | 2.97% | 191,508 |
| Sep 13, 2024 | 4.32 | 4.50 | 4.29 | 4.37 | 4.37 | 1.39% | 174,500 |
| Sep 12, 2024 | 4.18 | 4.39 | 4.18 | 4.31 | 4.31 | 3.61% | 233,632 |
| Sep 11, 2024 | 4.23 | 4.26 | 4.06 | 4.16 | 4.16 | -0.72% | 366,300 |
| Sep 10, 2024 | 4.30 | 4.36 | 4.10 | 4.19 | 4.19 | -4.34% | 498,400 |
| Sep 9, 2024 | 4.47 | 4.60 | 4.38 | 4.38 | 4.38 | -2.67% | 232,349 |
| Sep 6, 2024 | 4.70 | 4.75 | 4.47 | 4.50 | 4.50 | -2.39% | 352,700 |
| Sep 5, 2024 | 4.71 | 4.83 | 4.61 | 4.61 | 4.61 | -1.50% | 156,621 |
| Sep 4, 2024 | 4.77 | 4.88 | 4.68 | 4.68 | 4.68 | -2.09% | 235,300 |
| Sep 3, 2024 | 5.02 | 5.02 | 4.71 | 4.78 | 4.78 | -6.09% | 486,514 |
| Aug 30, 2024 | 5.18 | 5.18 | 5.00 | 5.09 | 5.09 | -2.12% | 230,215 |
| Aug 29, 2024 | 5.31 | 5.31 | 5.18 | 5.20 | 5.20 | -0.76% | 149,700 |
| Aug 28, 2024 | 5.40 | 5.49 | 5.24 | 5.24 | 5.24 | -4.55% | 200,400 |
| Aug 27, 2024 | 5.35 | 5.55 | 5.33 | 5.49 | 5.49 | 3.00% | 462,500 |
| Aug 26, 2024 | 5.28 | 5.34 | 5.17 | 5.33 | 5.33 | 2.70% | 168,900 |
| Aug 23, 2024 | 5.22 | 5.35 | 5.18 | 5.19 | 5.19 | -0.19% | 195,700 |
| Aug 22, 2024 | 5.22 | 5.23 | 5.10 | 5.20 | 5.20 | - | 178,526 |
| Aug 21, 2024 | 5.15 | 5.34 | 5.14 | 5.20 | 5.20 | 1.36% | 294,600 |
| Aug 20, 2024 | 5.05 | 5.19 | 5.01 | 5.13 | 5.13 | 1.18% | 373,400 |
| Aug 19, 2024 | 5.09 | 5.30 | 5.05 | 5.07 | 5.07 | 0.80% | 528,900 |
| Aug 16, 2024 | 5.00 | 5.04 | 4.88 | 5.03 | 5.03 | 0.40% | 222,249 |
| Aug 15, 2024 | 4.83 | 5.04 | 4.80 | 5.01 | 5.01 | 6.82% | 400,600 |
| Aug 14, 2024 | 4.98 | 5.05 | 4.65 | 4.69 | 4.69 | -5.06% | 411,900 |
| Aug 13, 2024 | 4.82 | 4.97 | 4.72 | 4.94 | 4.94 | 2.28% | 267,736 |
| Aug 12, 2024 | 4.55 | 4.92 | 4.55 | 4.83 | 4.83 | 7.33% | 445,744 |
| Aug 9, 2024 | 4.65 | 4.65 | 4.39 | 4.50 | 4.50 | -2.17% | 373,222 |
| Aug 8, 2024 | 4.40 | 4.62 | 4.32 | 4.60 | 4.60 | 6.48% | 570,200 |
| Aug 7, 2024 | 4.35 | 4.38 | 4.16 | 4.32 | 4.32 | -1.37% | 598,421 |
| Aug 6, 2024 | 4.31 | 4.42 | 4.12 | 4.38 | 4.38 | -3.10% | 562,740 |
| Aug 2, 2024 | 4.65 | 4.65 | 4.30 | 4.52 | 4.52 | 5.85% | 594,000 |
| Aug 1, 2024 | 4.47 | 4.47 | 4.16 | 4.27 | 4.27 | -3.61% | 301,600 |
| Jul 31, 2024 | 4.21 | 4.46 | 4.21 | 4.43 | 4.43 | 7.00% | 270,047 |