Velan Inc. VLN
TSX · Kanada · Üretici İmalatı
CAD 18,64-0,12 (-%0,64)
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CAD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |