Valeura Energy Inc. (TSX:VLE)
Canada
· Delayed Price · Currency is CAD 8.40
-0.02 (-0.24%)
Mar 28, 2025, 4:00 PM EST
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 8.38 | 8.63 | 8.27 | 8.40 | 8.40 | -0.24% | 453,884 |
| Mar 27, 2025 | 8.45 | 8.52 | 8.27 | 8.42 | 8.42 | -0.36% | 370,838 |
| Mar 26, 2025 | 8.23 | 8.45 | 7.91 | 8.45 | 8.45 | 1.20% | 415,043 |
| Mar 25, 2025 | 7.95 | 8.43 | 7.72 | 8.35 | 8.35 | 6.51% | 440,400 |
| Mar 24, 2025 | 7.75 | 7.92 | 7.75 | 7.84 | 7.84 | 1.16% | 218,342 |
| Mar 21, 2025 | 7.75 | 7.80 | 7.59 | 7.75 | 7.75 | -0.39% | 218,211 |
| Mar 20, 2025 | 7.51 | 7.83 | 7.51 | 7.78 | 7.78 | 3.73% | 161,700 |
| Mar 19, 2025 | 7.49 | 7.56 | 7.41 | 7.50 | 7.50 | 0.81% | 159,242 |
| Mar 18, 2025 | 7.59 | 7.61 | 7.37 | 7.44 | 7.44 | -1.46% | 91,800 |
| Mar 17, 2025 | 7.69 | 7.69 | 7.42 | 7.55 | 7.55 | 0.53% | 143,236 |
| Mar 14, 2025 | 7.50 | 7.58 | 7.29 | 7.51 | 7.51 | 1.35% | 256,013 |
| Mar 13, 2025 | 7.36 | 7.50 | 7.24 | 7.41 | 7.41 | 0.68% | 155,219 |
| Mar 12, 2025 | 7.23 | 7.60 | 7.21 | 7.36 | 7.36 | 1.80% | 413,415 |
| Mar 11, 2025 | 7.06 | 7.24 | 6.98 | 7.23 | 7.23 | 2.99% | 203,000 |
| Mar 10, 2025 | 7.04 | 7.09 | 6.78 | 7.02 | 7.02 | -0.71% | 445,144 |
| Mar 7, 2025 | 6.85 | 7.15 | 6.77 | 7.07 | 7.07 | 2.46% | 253,200 |
| Mar 6, 2025 | 7.08 | 7.08 | 6.76 | 6.90 | 6.90 | -1.43% | 263,700 |
| Mar 5, 2025 | 6.87 | 7.02 | 6.73 | 7.00 | 7.00 | -0.28% | 371,302 |
| Mar 4, 2025 | 6.77 | 7.03 | 6.54 | 7.02 | 7.02 | 0.29% | 529,300 |
| Mar 3, 2025 | 7.20 | 7.39 | 6.94 | 7.00 | 7.00 | -2.51% | 671,422 |
| Feb 28, 2025 | 7.33 | 7.33 | 7.03 | 7.18 | 7.18 | -0.97% | 217,400 |
| Feb 27, 2025 | 7.42 | 7.47 | 7.24 | 7.25 | 7.25 | -1.23% | 166,846 |
| Feb 26, 2025 | 7.45 | 7.51 | 7.22 | 7.34 | 7.34 | -2.39% | 297,804 |
| Feb 25, 2025 | 7.80 | 7.82 | 7.50 | 7.52 | 7.52 | -3.59% | 270,820 |
| Feb 24, 2025 | 7.99 | 8.05 | 7.80 | 7.80 | 7.80 | -2.26% | 239,632 |
| Feb 21, 2025 | 7.93 | 8.19 | 7.76 | 7.98 | 7.98 | 0.63% | 281,342 |
| Feb 20, 2025 | 8.43 | 8.43 | 7.92 | 7.93 | 7.93 | -5.03% | 456,401 |
| Feb 19, 2025 | 8.48 | 8.58 | 8.29 | 8.35 | 8.35 | -1.53% | 418,639 |
| Feb 18, 2025 | 8.32 | 8.49 | 8.20 | 8.48 | 8.48 | 2.91% | 394,500 |
| Feb 14, 2025 | 8.34 | 8.35 | 8.17 | 8.24 | 8.24 | -0.60% | 359,904 |
| Feb 13, 2025 | 7.72 | 8.40 | 7.72 | 8.29 | 8.29 | 13.25% | 1,293,914 |
| Feb 12, 2025 | 7.25 | 7.50 | 7.25 | 7.32 | 7.32 | -0.27% | 167,300 |
| Feb 11, 2025 | 7.33 | 7.47 | 7.26 | 7.34 | 7.34 | 0.69% | 223,004 |
| Feb 10, 2025 | 7.26 | 7.48 | 7.23 | 7.29 | 7.29 | 1.25% | 248,000 |
| Feb 7, 2025 | 7.13 | 7.30 | 7.13 | 7.20 | 7.20 | 0.56% | 131,313 |
| Feb 6, 2025 | 7.15 | 7.22 | 7.03 | 7.16 | 7.16 | 0.56% | 276,200 |
| Feb 5, 2025 | 7.30 | 7.30 | 6.99 | 7.12 | 7.12 | -2.86% | 299,207 |
| Feb 4, 2025 | 7.10 | 7.40 | 7.00 | 7.33 | 7.33 | 2.66% | 238,405 |
| Feb 3, 2025 | 6.76 | 7.25 | 6.76 | 7.14 | 7.14 | 1.13% | 341,400 |
| Jan 31, 2025 | 7.25 | 7.25 | 7.01 | 7.06 | 7.06 | -2.49% | 198,801 |
| Jan 30, 2025 | 7.49 | 7.50 | 7.18 | 7.24 | 7.24 | -1.36% | 275,016 |
| Jan 29, 2025 | 7.60 | 7.69 | 7.27 | 7.34 | 7.34 | -4.80% | 566,400 |
| Jan 28, 2025 | 7.75 | 7.79 | 7.60 | 7.71 | 7.71 | 0.65% | 264,400 |
| Jan 27, 2025 | 7.83 | 7.85 | 7.57 | 7.66 | 7.66 | -1.67% | 318,543 |
| Jan 24, 2025 | 7.91 | 7.92 | 7.64 | 7.79 | 7.79 | -1.64% | 455,100 |
| Jan 23, 2025 | 8.09 | 8.23 | 7.87 | 7.92 | 7.92 | -1.00% | 491,433 |
| Jan 22, 2025 | 8.02 | 8.09 | 7.77 | 8.00 | 8.00 | -0.37% | 400,729 |
| Jan 21, 2025 | 8.10 | 8.31 | 7.94 | 8.03 | 8.03 | -2.07% | 591,400 |
| Jan 20, 2025 | 7.94 | 8.21 | 7.94 | 8.20 | 8.20 | 3.54% | 462,700 |
| Jan 17, 2025 | 7.75 | 7.96 | 7.70 | 7.92 | 7.92 | 2.06% | 551,500 |