Valeura Energy Inc. VLE
TSX · Canada · Energy Minerals
CAD 15.03+0.31 (+2.11%)
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · CAD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | CAD 15.03 | +2.11% | CAD 14.79 | CAD 15.17 | CAD 14.72 | 265.59K |
| 2026-09-30 | CAD 14.72 | +0.41% | CAD 14.84 | CAD 15.10 | CAD 14.67 | 433.40K |
| 2026-09-29 | CAD 14.66 | -1.61% | CAD 14.72 | CAD 14.85 | CAD 14.52 | 324.70K |
| 2026-09-28 | CAD 14.90 | +0.61% | CAD 14.98 | CAD 15.09 | CAD 14.78 | 469.90K |
| 2026-09-25 | CAD 14.81 | -2.69% | CAD 15.09 | CAD 15.31 | CAD 14.74 | 341.60K |
| 2026-09-24 | CAD 15.22 | +1.20% | CAD 15.07 | CAD 15.74 | CAD 15.07 | 602.70K |
| 2026-09-23 | CAD 15.04 | +0.74% | CAD 15.14 | CAD 15.15 | CAD 14.91 | 498.20K |
| 2026-09-22 | CAD 14.93 | -0.80% | CAD 15.04 | CAD 15.28 | CAD 14.80 | 483.10K |
| 2026-09-21 | CAD 15.05 | -4.26% | CAD 15.45 | CAD 15.48 | CAD 14.68 | 394.60K |
| 2026-09-18 | CAD 15.72 | +2.48% | CAD 15.33 | CAD 15.72 | CAD 15.16 | 588.90K |
| 2026-09-17 | CAD 15.34 | +1.79% | CAD 14.94 | CAD 15.50 | CAD 14.77 | 509.00K |
| 2026-09-16 | CAD 15.07 | -1.63% | CAD 15.65 | CAD 15.73 | CAD 14.90 | 721.40K |
| 2026-09-15 | CAD 15.32 | +4.01% | CAD 14.81 | CAD 15.36 | CAD 14.81 | 888.70K |
| 2026-09-14 | CAD 14.73 | +0.34% | CAD 15.00 | CAD 15.07 | CAD 14.69 | 298.00K |
| 2026-09-11 | CAD 14.68 | +0.69% | CAD 14.41 | CAD 14.71 | CAD 14.25 | 303.10K |
| 2026-09-10 | CAD 14.58 | +1.82% | CAD 14.35 | CAD 14.84 | CAD 14.14 | 383.60K |
| 2026-09-09 | CAD 14.32 | +3.17% | CAD 14.10 | CAD 14.48 | CAD 13.98 | 446.10K |
| 2026-09-08 | CAD 13.88 | -0.29% | CAD 14.10 | CAD 14.43 | CAD 13.86 | 168.90K |
| 2026-09-04 | CAD 13.92 | -0.64% | CAD 13.99 | CAD 14.04 | CAD 13.60 | 154.20K |
| 2026-09-03 | CAD 14.01 | -1.68% | CAD 14.26 | CAD 14.26 | CAD 13.87 | 384.50K |
| 2026-09-02 | CAD 14.25 | -1.25% | CAD 14.45 | CAD 14.45 | CAD 14.09 | 290.40K |
| 2026-09-01 | CAD 14.43 | +6.42% | CAD 13.80 | CAD 14.52 | CAD 13.79 | 699.60K |
| 2026-08-31 | CAD 13.56 | +2.26% | CAD 13.41 | CAD 13.80 | CAD 13.20 | 291.30K |
| 2026-08-28 | CAD 13.26 | +0.91% | CAD 13.20 | CAD 13.28 | CAD 12.80 | 344.10K |
| 2026-08-27 | CAD 13.14 | +2.66% | CAD 12.77 | CAD 13.15 | CAD 12.68 | 135.20K |
| 2026-08-26 | CAD 12.80 | +2.07% | CAD 12.49 | CAD 12.89 | CAD 12.44 | 195.80K |
| 2026-08-25 | CAD 12.54 | -2.41% | CAD 12.63 | CAD 12.75 | CAD 12.33 | 125.20K |
| 2026-08-24 | CAD 12.85 | -2.13% | CAD 13.10 | CAD 13.10 | CAD 12.69 | 204.40K |
| 2026-08-21 | CAD 13.13 | 0.00% | CAD 13.02 | CAD 13.18 | CAD 12.97 | 231.20K |
| 2026-08-20 | CAD 13.13 | +2.58% | CAD 13.10 | CAD 13.35 | CAD 12.88 | 279.00K |
| 2026-08-19 | CAD 12.80 | -1.46% | CAD 13.03 | CAD 13.15 | CAD 12.73 | 305.10K |
| 2026-08-18 | CAD 12.99 | +2.28% | CAD 12.84 | CAD 13.01 | CAD 12.76 | 204.40K |
| 2026-08-17 | CAD 12.70 | +2.67% | CAD 12.49 | CAD 12.82 | CAD 12.37 | 241.00K |
| 2026-08-14 | CAD 12.37 | +2.32% | CAD 12.14 | CAD 12.44 | CAD 12.14 | 156.00K |
| 2026-08-13 | CAD 12.09 | -1.71% | CAD 12.07 | CAD 12.30 | CAD 12.00 | 141.60K |
| 2026-08-12 | CAD 12.30 | -0.57% | CAD 12.29 | CAD 12.46 | CAD 12.28 | 112.60K |
| 2026-08-11 | CAD 12.37 | +1.89% | CAD 12.12 | CAD 12.40 | CAD 12.09 | 231.60K |
| 2026-08-10 | CAD 12.14 | +5.20% | CAD 11.71 | CAD 12.20 | CAD 11.71 | 540.70K |
| 2026-08-07 | CAD 11.54 | -1.37% | CAD 11.71 | CAD 11.85 | CAD 11.31 | 441.80K |
| 2026-08-06 | CAD 11.70 | +0.17% | CAD 12.08 | CAD 12.35 | CAD 11.51 | 518.90K |
| 2026-08-05 | CAD 11.68 | -2.83% | CAD 12.00 | CAD 12.46 | CAD 11.67 | 374.00K |
| 2026-08-04 | CAD 12.02 | -3.99% | CAD 12.00 | CAD 12.13 | CAD 11.70 | 626.90K |
| 2026-07-31 | CAD 12.52 | +4.07% | CAD 12.20 | CAD 12.55 | CAD 12.19 | 353.70K |
| 2026-07-30 | CAD 12.03 | +1.86% | CAD 11.61 | CAD 12.05 | CAD 11.60 | 202.60K |
| 2026-07-29 | CAD 11.81 | +4.05% | CAD 11.68 | CAD 11.94 | CAD 11.68 | 410.60K |
| 2026-07-28 | CAD 11.35 | -4.38% | CAD 11.68 | CAD 11.68 | CAD 11.26 | 573.50K |
| 2026-07-27 | CAD 11.87 | -4.81% | CAD 12.07 | CAD 12.12 | CAD 11.70 | 603.90K |
| 2026-07-24 | CAD 12.47 | -2.88% | CAD 12.74 | CAD 12.94 | CAD 12.34 | 290.80K |
| 2026-07-23 | CAD 12.84 | +1.02% | CAD 12.95 | CAD 13.25 | CAD 12.78 | 491.90K |
| 2026-07-22 | CAD 12.71 | +2.25% | CAD 12.74 | CAD 12.91 | CAD 12.47 | 522.60K |
| 2026-07-21 | CAD 12.43 | +4.02% | CAD 12.05 | CAD 12.46 | CAD 12.05 | 460.30K |
| 2026-07-20 | CAD 11.95 | +1.70% | CAD 11.70 | CAD 12.06 | CAD 11.48 | 442.50K |
| 2026-07-17 | CAD 11.75 | +5.57% | CAD 11.40 | CAD 11.78 | CAD 11.36 | 264.00K |
| 2026-07-16 | CAD 11.13 | +0.09% | CAD 11.25 | CAD 11.27 | CAD 11.08 | 385.00K |
| 2026-07-15 | CAD 11.12 | -2.54% | CAD 11.40 | CAD 11.44 | CAD 10.93 | 213.30K |
| 2026-07-14 | CAD 11.41 | -0.44% | CAD 11.63 | CAD 11.65 | CAD 11.29 | 339.00K |
| 2026-07-13 | CAD 11.46 | +6.51% | CAD 11.06 | CAD 11.58 | CAD 10.95 | 374.70K |
| 2026-07-10 | CAD 10.76 | -1.10% | CAD 10.90 | CAD 10.90 | CAD 10.63 | 572.00K |
| 2026-07-09 | CAD 10.88 | -2.51% | CAD 11.20 | CAD 11.40 | CAD 10.69 | 699.80K |
| 2026-07-08 | CAD 11.16 | +3.62% | CAD 10.81 | CAD 11.33 | CAD 10.81 | 583.70K |
| 2026-07-07 | CAD 10.77 | +2.28% | CAD 10.52 | CAD 10.91 | CAD 10.50 | 573.10K |
| 2026-07-06 | CAD 10.53 | -2.86% | CAD 10.84 | CAD 11.01 | CAD 10.50 | 451.50K |
| 2026-07-03 | CAD 10.84 | +2.46% | CAD 10.62 | CAD 11.00 | CAD 10.56 | 417.60K |
| 2026-07-02 | CAD 10.58 | +1.73% | CAD 10.30 | CAD 10.60 | CAD 10.23 | 493.00K |
| 2026-06-30 | CAD 10.40 | +0.10% | CAD 10.50 | CAD 10.56 | CAD 10.30 | 334.90K |
| 2026-06-29 | CAD 10.39 | +2.26% | CAD 10.30 | CAD 10.73 | CAD 10.30 | 464.90K |
| 2026-06-26 | CAD 10.16 | -1.74% | CAD 10.25 | CAD 10.25 | CAD 10.06 | 199.20K |
| 2026-06-25 | CAD 10.34 | -1.15% | CAD 10.35 | CAD 10.40 | CAD 10.18 | 209.60K |
| 2026-06-24 | CAD 10.46 | -4.21% | CAD 10.81 | CAD 10.82 | CAD 10.39 | 436.90K |
| 2026-06-23 | CAD 10.92 | -0.73% | CAD 10.91 | CAD 11.03 | CAD 10.84 | 234.60K |
| 2026-06-22 | CAD 11.00 | -1.43% | CAD 11.02 | CAD 11.19 | CAD 10.93 | 291.90K |
| 2026-06-19 | CAD 11.16 | +2.48% | CAD 10.89 | CAD 11.35 | CAD 10.85 | 95.80K |
| 2026-06-18 | CAD 10.89 | -2.68% | CAD 11.02 | CAD 11.02 | CAD 10.57 | 494.10K |
| 2026-06-17 | CAD 11.19 | +1.18% | CAD 11.00 | CAD 11.46 | CAD 10.98 | 300.10K |
| 2026-06-16 | CAD 11.06 | -2.81% | CAD 11.18 | CAD 11.30 | CAD 10.90 | 332.00K |
| 2026-06-15 | CAD 11.38 | -2.49% | CAD 11.19 | CAD 11.46 | CAD 11.00 | 393.90K |
| 2026-06-12 | CAD 11.67 | -0.85% | CAD 11.51 | CAD 11.72 | CAD 11.48 | 258.80K |
| 2026-06-11 | CAD 11.77 | +2.17% | CAD 11.59 | CAD 12.02 | CAD 11.39 | 315.70K |
| 2026-06-10 | CAD 11.52 | +4.25% | CAD 11.08 | CAD 11.64 | CAD 11.08 | 301.30K |
| 2026-06-09 | CAD 11.05 | -3.75% | CAD 11.39 | CAD 11.39 | CAD 10.94 | 378.10K |
| 2026-06-08 | CAD 11.48 | +2.87% | CAD 11.35 | CAD 11.50 | CAD 11.29 | 330.70K |
| 2026-06-05 | CAD 11.16 | -3.38% | CAD 11.50 | CAD 11.50 | CAD 11.02 | 467.30K |
| 2026-06-04 | CAD 11.55 | +0.52% | CAD 11.23 | CAD 11.67 | CAD 11.20 | 259.50K |
| 2026-06-03 | CAD 11.49 | +1.86% | CAD 11.46 | CAD 11.69 | CAD 11.35 | 521.70K |
| 2026-06-02 | CAD 11.28 | +1.08% | CAD 11.08 | CAD 11.44 | CAD 11.08 | 401.10K |
| 2026-06-01 | CAD 11.16 | +3.14% | CAD 10.97 | CAD 11.26 | CAD 10.96 | 632.10K |
| 2026-05-29 | CAD 10.82 | -1.01% | CAD 10.83 | CAD 10.98 | CAD 10.53 | 2.50M |
| 2026-05-28 | CAD 10.93 | +1.30% | CAD 10.94 | CAD 11.17 | CAD 10.86 | 788.40K |
| 2026-05-27 | CAD 10.79 | -3.23% | CAD 10.97 | CAD 11.03 | CAD 10.76 | 718.90K |
| 2026-05-26 | CAD 11.15 | -2.62% | CAD 11.62 | CAD 11.73 | CAD 11.14 | 863.80K |