Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Valens Company Inc. (TSX: VLNS )

N/A UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2021 2.910 2.910 2.910 0 -0.02(-0.68%)
Jun 29, 2021 3.060 3.060 2.930 2.930 253,623 -0.07(-2.33%)
Jun 28, 2021 3.150 3.170 2.950 3.000 375,339 -0.13(-4.15%)
Jun 25, 2021 3.160 3.190 3.100 3.130 125,679 -0.03(-0.95%)
Jun 24, 2021 3.200 3.220 3.130 3.160 309,756 -0.04(-1.25%)
Jun 23, 2021 3.100 3.230 3.090 3.200 244,115 +0.13(+4.23%)
Jun 22, 2021 3.190 3.190 3.030 3.070 580,821 -0.11(-3.46%)
Jun 21, 2021 3.190 3.190 3.030 3.180 466,634 -0.01(-0.31%)
Jun 18, 2021 3.260 3.300 3.120 3.190 560,614 -0.12(-3.63%)
Jun 17, 2021 3.300 3.370 3.230 3.310 183,284 +0.00(+0.00%)
Jun 16, 2021 3.300 3.370 3.260 3.310 307,428 +0.03(+0.91%)
Jun 15, 2021 3.340 3.430 3.260 3.280 306,163 -0.04(-1.20%)
Jun 14, 2021 3.450 3.490 3.320 3.320 332,665 -0.13(-3.77%)
Jun 11, 2021 3.470 3.490 3.430 3.450 130,243 -0.01(-0.29%)
Jun 10, 2021 3.410 3.510 3.310 3.460 492,820 +0.09(+2.67%)
Jun 09, 2021 3.240 3.450 3.210 3.370 568,875 +0.15(+4.66%)
Jun 08, 2021 3.250 3.250 3.170 3.220 242,164 -0.03(-0.92%)
Jun 07, 2021 3.160 3.250 3.130 3.250 464,336 +0.10(+3.17%)
Jun 04, 2021 3.160 3.260 3.130 3.150 730,569 +0.00(+0.00%)
Jun 03, 2021 3.150 3.180 3.020 3.150 840,221 +0.01(+0.32%)
Jun 02, 2021 3.170 3.210 3.100 3.140 663,857 -0.01(-0.32%)
Jun 01, 2021 3.290 3.300 3.130 3.150 917,638 -0.13(-3.96%)
May 31, 2021 3.390 3.390 3.210 3.280 330,835 -0.17(-4.93%)
May 28, 2021 3.180 3.450 3.110 3.450 1,892,828 +0.25(+7.81%)
May 27, 2021 3.250 3.250 3.030 3.200 1,320,219 +0.05(+1.59%)
May 26, 2021 3.180 3.210 3.030 3.150 2,528,166 -0.48(-13.22%)
May 25, 2021 3.550 3.660 3.440 3.630 877,284 +0.11(+3.12%)
May 21, 2021 3.520 3.520 3.520 0 +0.03(+0.86%)
May 20, 2021 3.540 3.760 3.490 3.490 1,215,958 -0.01(-0.29%)
May 19, 2021 3.570 3.700 3.350 3.500 837,614 -0.25(-6.67%)
May 18, 2021 3.500 3.800 3.400 3.750 778,971 +0.25(+7.14%)
May 17, 2021 3.400 3.570 3.230 3.500 557,798 +0.03(+0.86%)
May 14, 2021 3.030 3.550 3.030 3.470 938,127 +0.52(+17.63%)
May 13, 2021 3.370 3.530 2.830 2.950 1,765,311 -0.46(-13.49%)
May 12, 2021 3.620 3.710 3.320 3.410 905,895 -0.25(-6.83%)
May 11, 2021 3.910 3.980 3.620 3.660 944,830 -0.34(-8.50%)
May 10, 2021 3.910 4.000 3.820 4.000 747,000 +0.06(+1.52%)
May 07, 2021 3.680 3.960 3.670 3.940 916,411 +0.27(+7.36%)
May 06, 2021 3.700 3.700 3.580 3.670 407,554 -0.03(-0.81%)
May 05, 2021 3.670 3.700 3.550 3.700 497,663 +0.08(+2.21%)
May 04, 2021 3.630 3.680 3.550 3.620 568,289 -0.04(-1.09%)
May 03, 2021 3.560 3.700 3.510 3.660 758,938 +0.12(+3.39%)
Apr 30, 2021 3.400 3.590 3.400 3.540 440,526 +0.07(+2.02%)
Apr 29, 2021 3.330 3.550 3.220 3.470 1,070,308 +0.21(+6.44%)
Apr 28, 2021 3.450 3.530 3.130 3.260 1,268,512 -0.17(-4.96%)
Apr 27, 2021 3.500 3.720 3.390 3.430 919,693 +0.15(+4.57%)
Apr 26, 2021 3.120 3.290 3.120 3.280 625,856 +0.14(+4.46%)
Apr 23, 2021 2.990 3.150 2.980 3.140 633,475 +0.14(+4.67%)
Apr 22, 2021 2.830 3.040 2.830 3.000 632,951 +0.15(+5.26%)
Apr 21, 2021 2.750 2.900 2.690 2.850 306,695 +0.13(+4.78%)
Apr 20, 2021 2.820 2.880 2.710 2.720 291,504 -0.14(-4.90%)
Apr 19, 2021 2.750 2.870 2.750 2.860 325,916 +0.01(+0.35%)
Apr 16, 2021 2.810 2.860 2.710 2.850 482,433 -0.01(-0.35%)
Apr 15, 2021 2.480 2.880 2.480 2.860 914,707 +0.45(+18.67%)
Apr 14, 2021 2.450 2.610 2.400 2.410 1,014,845 -0.11(-4.37%)
Apr 13, 2021 2.460 2.530 2.310 2.520 694,037 +0.02(+0.80%)
Apr 12, 2021 2.560 2.630 2.480 2.500 597,006 -0.15(-5.66%)
Apr 09, 2021 2.620 2.660 2.550 2.650 423,683 -0.01(-0.38%)
Apr 08, 2021 2.820 2.880 2.600 2.660 1,015,813 -0.16(-5.67%)
Apr 07, 2021 2.800 2.880 2.790 2.820 676,006 -0.07(-2.42%)
Apr 06, 2021 2.960 2.980 2.790 2.890 587,235 -0.10(-3.34%)
Apr 05, 2021 2.920 3.000 2.900 2.990 469,337 +0.10(+3.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.