Valeura Energy Inc. (TSX:VLE)
Canada
· Delayed Price · Currency is CAD 7.98
+0.05 (0.63%)
Feb 21, 2025, 4:00 PM EST
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 7.90 | 7.95 | 7.72 | 7.76 | 7.76 | -2.14% | 316,900 |
| Jan 15, 2025 | 8.02 | 8.02 | 7.87 | 7.93 | 7.93 | -0.25% | 277,838 |
| Jan 14, 2025 | 7.97 | 8.15 | 7.88 | 7.95 | 7.95 | 0.25% | 653,900 |
| Jan 13, 2025 | 8.02 | 8.10 | 7.85 | 7.93 | 7.93 | -0.75% | 618,300 |
| Jan 10, 2025 | 7.80 | 8.00 | 7.65 | 7.99 | 7.99 | 5.97% | 905,100 |
| Jan 9, 2025 | 7.46 | 7.61 | 7.30 | 7.54 | 7.54 | - | 560,000 |
| Jan 8, 2025 | 7.17 | 7.55 | 7.17 | 7.54 | 7.54 | 5.16% | 532,200 |
| Jan 7, 2025 | 7.01 | 7.27 | 7.01 | 7.17 | 7.17 | 3.17% | 296,600 |
| Jan 6, 2025 | 7.33 | 7.35 | 6.93 | 6.95 | 6.95 | -4.92% | 406,300 |
| Jan 3, 2025 | 7.23 | 7.33 | 7.09 | 7.31 | 7.31 | 1.53% | 522,543 |
| Jan 2, 2025 | 7.25 | 7.34 | 7.04 | 7.20 | 7.20 | -0.83% | 366,504 |
| Dec 31, 2024 | 6.79 | 7.32 | 6.79 | 7.26 | 7.26 | 6.92% | 442,404 |
| Dec 30, 2024 | 6.60 | 6.90 | 6.60 | 6.79 | 6.79 | 2.57% | 253,200 |
| Dec 27, 2024 | 6.60 | 6.68 | 6.46 | 6.62 | 6.62 | 0.30% | 220,849 |
| Dec 24, 2024 | 6.40 | 6.65 | 6.40 | 6.60 | 6.60 | 3.12% | 105,803 |
| Dec 23, 2024 | 6.21 | 6.42 | 6.12 | 6.40 | 6.40 | 3.06% | 277,800 |
| 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 |