Velan Inc. VLN
TSX · Canada · Producer Manufacturing
CAD 18.64-0.12 (-0.64%)
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 18.64 | -0.64% | CAD 18.50 | CAD 18.64 | CAD 18.50 | 1.01K |
| 2026-09-30 | CAD 18.76 | +2.79% | CAD 18.38 | CAD 18.76 | CAD 18.38 | 5.30K |
| 2026-09-29 | CAD 18.25 | 0.00% | CAD 18.25 | CAD 18.25 | CAD 18.25 | 0 |
| 2026-09-28 | CAD 18.25 | -1.30% | CAD 18.25 | CAD 18.25 | CAD 18.25 | 100 |
| 2026-09-25 | CAD 18.49 | 0.00% | CAD 18.25 | CAD 18.49 | CAD 18.25 | 200 |
| 2026-09-24 | CAD 18.49 | +2.72% | CAD 18.49 | CAD 18.49 | CAD 18.49 | 400 |
| 2026-09-23 | CAD 18.00 | 0.00% | CAD 18.00 | CAD 18.00 | CAD 18.00 | 0 |
| 2026-09-22 | CAD 18.00 | -1.91% | CAD 18.22 | CAD 18.22 | CAD 18.00 | 800 |
| 2026-09-21 | CAD 18.35 | +0.60% | CAD 18.24 | CAD 18.35 | CAD 18.24 | 2.30K |
| 2026-09-18 | CAD 18.24 | 0.00% | CAD 18.24 | CAD 18.24 | CAD 18.24 | 0 |
| 2026-09-17 | CAD 18.24 | +0.05% | CAD 18.24 | CAD 18.24 | CAD 18.24 | 100 |
| 2026-09-16 | CAD 18.23 | +0.55% | CAD 18.23 | CAD 18.23 | CAD 18.23 | 100 |
| 2026-09-15 | CAD 18.13 | 0.00% | CAD 18.13 | CAD 18.13 | CAD 18.13 | 0 |
| 2026-09-14 | CAD 18.13 | 0.00% | CAD 18.13 | CAD 18.13 | CAD 18.13 | 0 |
| 2026-09-11 | CAD 18.13 | +0.72% | CAD 18.00 | CAD 18.13 | CAD 18.00 | 200 |
| 2026-09-10 | CAD 18.00 | +0.11% | CAD 18.00 | CAD 18.00 | CAD 18.00 | 900 |
| 2026-09-09 | CAD 17.98 | -1.48% | CAD 18.11 | CAD 18.11 | CAD 17.85 | 500 |
| 2026-09-08 | CAD 18.25 | 0.00% | CAD 18.26 | CAD 18.26 | CAD 18.25 | 200 |
| 2026-09-04 | CAD 18.25 | 0.00% | CAD 18.25 | CAD 18.25 | CAD 18.25 | 200 |
| 2026-09-03 | CAD 18.25 | +0.16% | CAD 18.35 | CAD 18.35 | CAD 18.25 | 900 |
| 2026-09-02 | CAD 18.22 | -0.16% | CAD 18.09 | CAD 18.22 | CAD 18.09 | 300 |
| 2026-09-01 | CAD 18.25 | -1.35% | CAD 18.25 | CAD 18.40 | CAD 18.25 | 1.30K |
| 2026-08-31 | CAD 18.50 | 0.00% | CAD 18.50 | CAD 18.50 | CAD 18.50 | 0 |
| 2026-08-28 | CAD 18.50 | -0.54% | CAD 18.50 | CAD 18.50 | CAD 18.50 | 39.10K |
| 2026-08-27 | CAD 18.60 | 0.00% | CAD 18.60 | CAD 18.60 | CAD 18.60 | 0 |
| 2026-08-26 | CAD 18.60 | 0.00% | CAD 18.60 | CAD 18.60 | CAD 18.60 | 0 |
| 2026-08-25 | CAD 18.60 | +1.53% | CAD 18.41 | CAD 18.60 | CAD 18.41 | 10.30K |
| 2026-08-24 | CAD 18.32 | -0.70% | CAD 18.40 | CAD 18.50 | CAD 18.32 | 2.00K |
| 2026-08-21 | CAD 18.45 | +0.22% | CAD 18.45 | CAD 18.45 | CAD 18.32 | 1.20K |
| 2026-08-20 | CAD 18.41 | -0.49% | CAD 18.67 | CAD 18.68 | CAD 18.41 | 400 |
| 2026-08-19 | CAD 18.50 | -0.54% | CAD 18.61 | CAD 18.61 | CAD 18.39 | 11.80K |
| 2026-08-18 | CAD 18.60 | -1.43% | CAD 18.60 | CAD 18.60 | CAD 18.60 | 1.10K |
| 2026-08-17 | CAD 18.87 | -1.26% | CAD 18.87 | CAD 18.87 | CAD 18.87 | 200 |
| 2026-08-14 | CAD 19.11 | -0.98% | CAD 19.20 | CAD 19.20 | CAD 19.11 | 2.20K |
| 2026-08-13 | CAD 19.30 | +1.58% | CAD 19.00 | CAD 19.30 | CAD 19.00 | 900 |
| 2026-08-12 | CAD 19.00 | +0.26% | CAD 18.95 | CAD 19.00 | CAD 18.95 | 1.10K |
| 2026-08-11 | CAD 18.95 | +3.67% | CAD 18.49 | CAD 19.00 | CAD 18.49 | 4.90K |
| 2026-08-10 | CAD 18.28 | -1.03% | CAD 18.99 | CAD 19.12 | CAD 18.26 | 1.90K |
| 2026-08-07 | CAD 18.47 | -0.16% | CAD 18.30 | CAD 18.47 | CAD 18.22 | 700 |
| 2026-08-06 | CAD 18.50 | +1.65% | CAD 18.40 | CAD 18.50 | CAD 18.30 | 2.00K |
| 2026-08-05 | CAD 18.20 | 0.00% | CAD 18.20 | CAD 18.20 | CAD 18.20 | 0 |
| 2026-08-04 | CAD 18.20 | 0.00% | CAD 18.20 | CAD 18.20 | CAD 18.20 | 0 |
| 2026-07-31 | CAD 18.20 | +0.28% | CAD 18.03 | CAD 18.20 | CAD 18.00 | 34.80K |
| 2026-07-30 | CAD 18.15 | +1.51% | CAD 17.88 | CAD 18.45 | CAD 17.88 | 3.00K |
| 2026-07-29 | CAD 17.88 | 0.00% | CAD 17.88 | CAD 17.88 | CAD 17.88 | 0 |
| 2026-07-28 | CAD 17.88 | -0.56% | CAD 17.80 | CAD 18.00 | CAD 17.80 | 1.70K |
| 2026-07-27 | CAD 17.98 | +3.33% | CAD 17.50 | CAD 18.00 | CAD 17.50 | 1.20K |
| 2026-07-24 | CAD 17.40 | -0.51% | CAD 17.49 | CAD 17.49 | CAD 17.26 | 400 |
| 2026-07-23 | CAD 17.49 | +0.46% | CAD 17.49 | CAD 17.49 | CAD 17.49 | 600 |
| 2026-07-22 | CAD 17.41 | 0.00% | CAD 17.41 | CAD 17.41 | CAD 17.41 | 0 |
| 2026-07-21 | CAD 17.41 | +0.93% | CAD 17.39 | CAD 17.50 | CAD 17.39 | 500 |
| 2026-07-20 | CAD 17.25 | +0.88% | CAD 17.10 | CAD 17.49 | CAD 17.10 | 3.20K |
| 2026-07-17 | CAD 17.10 | +2.03% | CAD 17.00 | CAD 17.10 | CAD 16.99 | 6.90K |
| 2026-07-16 | CAD 16.76 | -0.42% | CAD 16.76 | CAD 16.76 | CAD 16.76 | 100 |
| 2026-07-15 | CAD 16.83 | -1.52% | CAD 16.83 | CAD 16.83 | CAD 16.83 | 100 |
| 2026-07-14 | CAD 17.09 | +3.58% | CAD 16.77 | CAD 17.09 | CAD 16.77 | 400 |
| 2026-07-13 | CAD 16.50 | -2.31% | CAD 16.49 | CAD 16.51 | CAD 16.49 | 1.90K |
| 2026-07-10 | CAD 16.89 | +4.26% | CAD 15.89 | CAD 16.89 | CAD 15.25 | 16.80K |
| 2026-07-09 | CAD 16.20 | 0.00% | CAD 16.01 | CAD 16.20 | CAD 16.01 | 1.90K |
| 2026-07-08 | CAD 16.20 | +0.06% | CAD 16.03 | CAD 16.24 | CAD 16.02 | 1.10K |
| 2026-07-07 | CAD 16.19 | -0.06% | CAD 16.18 | CAD 16.19 | CAD 16.18 | 600 |
| 2026-07-06 | CAD 16.20 | -0.61% | CAD 16.19 | CAD 16.20 | CAD 16.19 | 1.10K |
| 2026-07-03 | CAD 16.30 | 0.00% | CAD 16.30 | CAD 16.30 | CAD 16.30 | 0 |
| 2026-07-02 | CAD 16.30 | -1.21% | CAD 16.32 | CAD 16.32 | CAD 16.12 | 900 |
| 2026-06-30 | CAD 16.50 | +2.55% | CAD 16.60 | CAD 16.75 | CAD 16.50 | 1.50K |
| 2026-06-29 | CAD 16.09 | 0.00% | CAD 16.09 | CAD 16.09 | CAD 16.09 | 0 |
| 2026-06-26 | CAD 16.09 | 0.00% | CAD 16.09 | CAD 16.09 | CAD 16.09 | 0 |
| 2026-06-25 | CAD 16.09 | +0.56% | CAD 16.09 | CAD 16.09 | CAD 16.09 | 1.00K |
| 2026-06-24 | CAD 16.00 | -4.19% | CAD 16.41 | CAD 16.41 | CAD 16.00 | 1.00K |
| 2026-06-23 | CAD 16.70 | -2.05% | CAD 17.20 | CAD 17.20 | CAD 16.70 | 2.90K |
| 2026-06-22 | CAD 17.05 | +0.83% | CAD 16.64 | CAD 17.05 | CAD 16.63 | 3.70K |
| 2026-06-19 | CAD 16.91 | +4.13% | CAD 17.00 | CAD 17.00 | CAD 16.91 | 4.70K |
| 2026-06-18 | CAD 16.24 | +1.69% | CAD 15.99 | CAD 16.24 | CAD 15.99 | 7.30K |
| 2026-06-17 | CAD 15.97 | -0.19% | CAD 16.00 | CAD 16.00 | CAD 15.97 | 500 |
| 2026-06-16 | CAD 16.00 | 0.00% | CAD 16.00 | CAD 16.04 | CAD 15.98 | 16.20K |
| 2026-06-15 | CAD 16.00 | +3.16% | CAD 15.61 | CAD 16.00 | CAD 15.61 | 6.20K |
| 2026-06-12 | CAD 15.51 | -1.08% | CAD 15.54 | CAD 15.54 | CAD 15.50 | 800 |
| 2026-06-11 | CAD 15.68 | -2.00% | CAD 15.67 | CAD 15.68 | CAD 15.16 | 2.00K |
| 2026-06-10 | CAD 16.00 | +0.88% | CAD 15.90 | CAD 16.00 | CAD 15.90 | 400 |
| 2026-06-09 | CAD 15.86 | -0.81% | CAD 16.16 | CAD 16.16 | CAD 15.74 | 10.20K |
| 2026-06-08 | CAD 15.99 | +1.52% | CAD 16.00 | CAD 16.00 | CAD 15.99 | 400 |
| 2026-06-05 | CAD 15.75 | +1.55% | CAD 15.60 | CAD 16.00 | CAD 15.60 | 3.70K |
| 2026-06-04 | CAD 15.51 | 0.00% | CAD 15.51 | CAD 15.51 | CAD 15.51 | 0 |
| 2026-06-03 | CAD 15.51 | -0.70% | CAD 15.52 | CAD 15.52 | CAD 15.51 | 2.30K |
| 2026-06-02 | CAD 15.62 | +0.45% | CAD 15.62 | CAD 15.62 | CAD 15.62 | 300 |
| 2026-06-01 | CAD 15.55 | 0.00% | CAD 15.60 | CAD 15.75 | CAD 15.55 | 4.60K |
| 2026-05-29 | CAD 15.55 | +0.45% | CAD 15.55 | CAD 15.55 | CAD 15.55 | 300 |
| 2026-05-28 | CAD 15.48 | +0.58% | CAD 15.35 | CAD 15.48 | CAD 15.35 | 8.20K |
| 2026-05-27 | CAD 15.39 | +0.20% | CAD 15.39 | CAD 15.39 | CAD 15.39 | 300 |
| 2026-05-26 | CAD 15.36 | -0.78% | CAD 15.36 | CAD 15.36 | CAD 15.36 | 500 |