Skip to main content
Valeura Energy Inc. (TSX:VLE)
Canada flag Canada · Delayed Price · Currency is CAD
11.95
+0.45 (3.91%)
Mar 6, 2026, 1:20 PM EST

Valeura Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.6712.0111.5911.92-3.65%492,694
Mar 5, 202611.4911.6911.4411.5011.500.70%446,850
Mar 4, 202611.3811.4811.1211.4211.421.06%186,524
Mar 3, 202611.0511.5210.8411.3011.303.29%589,623
Mar 2, 202611.1811.5010.7510.9410.94-0.64%403,020
Feb 27, 202611.0711.0710.9711.0111.01-0.27%144,410
Feb 26, 202610.7411.0710.6311.0411.041.66%119,090
Feb 25, 202610.9911.0510.7810.8610.86-0.37%121,820
Feb 24, 202610.9810.9810.7710.9010.90-0.46%124,600
Feb 23, 202611.0911.1510.9510.9510.95-1.08%184,143
Feb 20, 202611.3211.3211.0411.0711.07-1.86%228,476
Feb 19, 202611.2111.4311.1211.2811.281.53%185,720
Feb 18, 202610.8111.3910.8111.1111.113.25%394,942
Feb 17, 202610.9711.0210.5510.7610.76-1.19%328,651
Feb 13, 202610.6310.9810.6210.8910.891.87%198,982
Feb 12, 202611.0511.1910.6010.6910.69-3.43%181,847
Feb 11, 202611.1011.2610.9011.0711.070.73%279,933
Feb 10, 202610.9011.2710.7310.9910.990.83%332,940
Feb 9, 202610.8111.0010.8110.9010.90-98,444
Feb 6, 202610.6110.9210.4110.9010.903.42%231,642
Feb 5, 202610.9511.0910.5010.5410.54-4.44%279,339
Feb 4, 202610.4511.2010.4511.0311.036.06%671,814
Feb 3, 20269.9910.449.9610.4010.403.28%353,714
Feb 2, 20269.7910.099.7110.0710.07-0.30%221,791
Jan 30, 20269.9010.109.8310.1010.100.90%304,940
Jan 29, 20269.8510.109.8510.0110.012.77%641,525
Jan 28, 20269.509.849.509.749.742.53%337,104
Jan 27, 20269.359.508.969.509.501.60%291,644
Jan 26, 20269.269.459.039.359.351.85%181,897
Jan 23, 20269.159.469.129.189.182.00%278,023
Jan 22, 20269.159.158.849.009.00-1.64%389,600
Jan 21, 20268.749.168.749.159.155.29%715,114
Jan 20, 20268.608.748.528.698.690.93%138,932
Jan 19, 20268.508.678.488.618.610.82%92,926
Jan 16, 20268.498.608.408.548.541.07%118,401
Jan 15, 20268.528.648.358.458.45-2.31%208,500
Jan 14, 20268.368.748.368.658.653.59%362,874
Jan 13, 20268.658.708.128.358.35-1.07%354,067
Jan 12, 20268.148.548.108.448.443.81%265,697
Jan 9, 20267.988.357.918.138.132.78%268,503
Jan 8, 20267.717.967.607.917.912.33%226,466
Jan 7, 20267.867.867.637.737.73-1.15%314,104
Jan 6, 20268.218.307.757.827.82-4.75%408,668
Jan 5, 20268.098.347.948.218.211.48%354,381
Jan 2, 20268.218.227.928.098.09-1.10%170,691
Dec 31, 20258.288.378.098.188.18-2.27%84,298
Dec 30, 20258.328.468.278.378.371.09%115,758
Dec 29, 20258.208.368.088.288.280.61%274,585
Dec 24, 20258.208.278.098.238.230.12%68,060
Dec 23, 20258.348.418.128.228.22-1.44%89,409
Dec 22, 20258.318.578.318.348.341.58%270,651
Dec 19, 20258.058.328.058.218.211.73%342,382
Dec 18, 20258.008.187.978.078.072.15%337,517
Dec 17, 20257.808.007.567.907.901.28%369,638
Dec 16, 20257.807.847.637.807.80-1.27%296,238
Dec 15, 20258.028.147.677.907.900.13%336,938
Dec 12, 20257.648.207.587.897.895.06%459,508
Dec 11, 20257.557.657.507.517.51-1.31%115,712
Dec 10, 20257.747.747.537.617.61-0.78%78,237
Dec 9, 20257.807.877.567.677.67-2.54%186,165
Dec 8, 20257.958.177.847.877.87-1.01%410,258
Dec 5, 20257.867.997.867.957.952.32%199,968
Dec 4, 20257.707.857.657.777.771.30%156,388
Dec 3, 20257.467.767.467.677.673.09%192,868
Dec 2, 20257.517.557.297.447.44-1.72%102,942
Dec 1, 20257.417.707.417.577.572.57%207,966
Nov 28, 20257.287.457.257.387.382.07%108,896
Nov 27, 20257.427.457.237.237.23-1.90%106,023
Nov 26, 20256.997.506.987.377.375.59%265,568
Nov 25, 20257.137.156.896.986.98-3.06%221,057
Nov 24, 20257.277.277.097.207.20-0.96%155,672
Nov 21, 20257.267.297.077.277.27-1.36%239,667
Nov 20, 20257.487.697.287.377.37-0.54%358,343
Nov 19, 20257.207.446.927.417.411.93%652,384
Nov 18, 20257.047.417.047.277.274.01%672,796
Nov 17, 20257.207.546.996.996.99-2.10%725,912
Nov 14, 20256.567.236.437.147.149.17%624,389
Nov 13, 20256.796.866.526.546.54-3.54%288,913
Nov 12, 20256.736.816.636.786.780.59%355,572
Nov 11, 20256.596.786.526.746.744.33%314,506
Nov 10, 20256.356.536.306.466.462.87%233,337
Nov 7, 20256.246.306.136.286.281.13%230,187
Nov 6, 20256.266.386.196.216.21-299,917
Nov 5, 20256.356.436.156.216.21-2.51%447,334
Nov 4, 20256.496.496.286.376.37-2.00%151,421
Nov 3, 20256.646.666.506.506.50-2.40%97,987
Oct 31, 20256.686.766.546.666.661.52%223,345
Oct 30, 20256.456.726.456.566.560.92%351,196
Oct 29, 20256.556.656.466.506.50-1.07%241,695
Oct 28, 20256.656.686.566.576.57-2.23%279,197
Oct 27, 20256.826.876.706.726.72-0.74%176,686
Oct 24, 20256.616.866.586.776.772.58%279,443
Oct 23, 20256.396.746.396.606.605.77%363,482
Oct 22, 20256.236.306.126.246.240.48%315,785
Oct 21, 20256.266.346.076.216.210.16%327,521
Oct 20, 20256.466.546.166.206.20-3.28%443,224
Oct 17, 20256.636.726.406.416.41-3.61%488,171
Oct 16, 20256.977.006.626.656.65-3.62%651,058
Oct 15, 20256.847.136.826.906.901.92%629,296
Oct 14, 20256.816.926.736.776.77-0.15%306,076