Valeura Energy Inc. (TSX:VLE)
Canada · Delayed Price · Currency is CAD 9.00
-0.15 (-1.64%)
Jan 22, 2026, 4:00 PM EST
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 9.15 | 9.15 | 8.85 | 8.85 | - | -3.33% | 311,590 |
| Jan 21, 2026 | 8.74 | 9.16 | 8.74 | 9.15 | 9.15 | 5.29% | 715,114 |
| Jan 20, 2026 | 8.60 | 8.74 | 8.52 | 8.69 | 8.69 | 0.93% | 138,932 |
| Jan 19, 2026 | 8.50 | 8.67 | 8.48 | 8.61 | 8.61 | 0.82% | 92,926 |
| Jan 16, 2026 | 8.49 | 8.60 | 8.40 | 8.54 | 8.54 | 1.07% | 118,401 |
| Jan 15, 2026 | 8.52 | 8.64 | 8.35 | 8.45 | 8.45 | -2.31% | 208,500 |
| Jan 14, 2026 | 8.36 | 8.74 | 8.36 | 8.65 | 8.65 | 3.59% | 362,874 |
| Jan 13, 2026 | 8.65 | 8.70 | 8.12 | 8.35 | 8.35 | -1.07% | 354,067 |
| Jan 12, 2026 | 8.14 | 8.54 | 8.10 | 8.44 | 8.44 | 3.81% | 265,697 |
| Jan 9, 2026 | 7.98 | 8.35 | 7.91 | 8.13 | 8.13 | 2.78% | 268,503 |
| Jan 8, 2026 | 7.71 | 7.96 | 7.60 | 7.91 | 7.91 | 2.33% | 226,466 |
| Jan 7, 2026 | 7.86 | 7.86 | 7.63 | 7.73 | 7.73 | -1.15% | 314,104 |
| Jan 6, 2026 | 8.21 | 8.30 | 7.75 | 7.82 | 7.82 | -4.75% | 408,704 |
| Jan 5, 2026 | 8.09 | 8.34 | 7.94 | 8.21 | 8.21 | 1.48% | 354,381 |
| Jan 2, 2026 | 8.21 | 8.22 | 7.92 | 8.09 | 8.09 | -1.10% | 170,691 |
| Dec 31, 2025 | 8.28 | 8.37 | 8.09 | 8.18 | 8.18 | -2.27% | 84,298 |
| Dec 30, 2025 | 8.32 | 8.46 | 8.27 | 8.37 | 8.37 | 1.09% | 115,758 |
| Dec 29, 2025 | 8.20 | 8.36 | 8.08 | 8.28 | 8.28 | 0.61% | 274,585 |
| Dec 24, 2025 | 8.20 | 8.27 | 8.09 | 8.23 | 8.23 | 0.12% | 68,060 |
| Dec 23, 2025 | 8.34 | 8.41 | 8.12 | 8.22 | 8.22 | -1.44% | 89,409 |
| Dec 22, 2025 | 8.31 | 8.57 | 8.31 | 8.34 | 8.34 | 1.58% | 270,651 |
| Dec 19, 2025 | 8.05 | 8.32 | 8.05 | 8.21 | 8.21 | 1.73% | 342,382 |
| Dec 18, 2025 | 8.00 | 8.18 | 7.97 | 8.07 | 8.07 | 2.15% | 337,517 |
| Dec 17, 2025 | 7.80 | 8.00 | 7.56 | 7.90 | 7.90 | 1.28% | 369,638 |
| Dec 16, 2025 | 7.80 | 7.84 | 7.63 | 7.80 | 7.80 | -1.27% | 296,238 |
| Dec 15, 2025 | 8.02 | 8.14 | 7.67 | 7.90 | 7.90 | 0.13% | 336,938 |
| Dec 12, 2025 | 7.64 | 8.20 | 7.58 | 7.89 | 7.89 | 5.06% | 459,508 |
| Dec 11, 2025 | 7.55 | 7.65 | 7.50 | 7.51 | 7.51 | -1.31% | 115,712 |
| Dec 10, 2025 | 7.74 | 7.74 | 7.53 | 7.61 | 7.61 | -0.78% | 78,237 |
| Dec 9, 2025 | 7.80 | 7.87 | 7.56 | 7.67 | 7.67 | -2.54% | 186,165 |
| Dec 8, 2025 | 7.95 | 8.17 | 7.84 | 7.87 | 7.87 | -1.01% | 410,258 |
| Dec 5, 2025 | 7.86 | 7.99 | 7.86 | 7.95 | 7.95 | 2.32% | 199,968 |
| Dec 4, 2025 | 7.70 | 7.85 | 7.65 | 7.77 | 7.77 | 1.30% | 156,388 |
| Dec 3, 2025 | 7.46 | 7.76 | 7.46 | 7.67 | 7.67 | 3.09% | 192,868 |
| Dec 2, 2025 | 7.51 | 7.55 | 7.29 | 7.44 | 7.44 | -1.72% | 102,942 |
| Dec 1, 2025 | 7.41 | 7.70 | 7.41 | 7.57 | 7.57 | 2.57% | 207,966 |
| Nov 28, 2025 | 7.28 | 7.45 | 7.25 | 7.38 | 7.38 | 2.07% | 108,896 |
| Nov 27, 2025 | 7.42 | 7.45 | 7.23 | 7.23 | 7.23 | -1.90% | 106,023 |
| Nov 26, 2025 | 6.99 | 7.50 | 6.98 | 7.37 | 7.37 | 5.59% | 265,568 |
| Nov 25, 2025 | 7.13 | 7.15 | 6.89 | 6.98 | 6.98 | -3.06% | 221,057 |
| Nov 24, 2025 | 7.27 | 7.27 | 7.09 | 7.20 | 7.20 | -0.96% | 155,672 |
| Nov 21, 2025 | 7.26 | 7.29 | 7.07 | 7.27 | 7.27 | -1.36% | 239,667 |
| Nov 20, 2025 | 7.48 | 7.69 | 7.28 | 7.37 | 7.37 | -0.54% | 358,343 |
| Nov 19, 2025 | 7.20 | 7.44 | 6.92 | 7.41 | 7.41 | 1.93% | 652,384 |
| Nov 18, 2025 | 7.04 | 7.41 | 7.04 | 7.27 | 7.27 | 4.01% | 672,796 |
| Nov 17, 2025 | 7.20 | 7.54 | 6.99 | 6.99 | 6.99 | -2.10% | 725,912 |
| Nov 14, 2025 | 6.56 | 7.23 | 6.43 | 7.14 | 7.14 | 9.17% | 624,389 |
| Nov 13, 2025 | 6.79 | 6.86 | 6.52 | 6.54 | 6.54 | -3.54% | 288,913 |
| Nov 12, 2025 | 6.73 | 6.81 | 6.63 | 6.78 | 6.78 | 0.59% | 355,572 |
| Nov 11, 2025 | 6.59 | 6.78 | 6.52 | 6.74 | 6.74 | 4.33% | 314,506 |