Valeura Energy Inc. (TSX:VLE)
Canada
· Delayed Price · Currency is CAD 13.09
+0.44 (3.48%)
Apr 28, 2026, 4:00 PM EST
Valeura Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.93 | 13.26 | 12.83 | 13.09 | 13.09 | 3.48% | 707,192 |
| Apr 27, 2026 | 12.29 | 12.68 | 12.29 | 12.65 | 12.65 | 3.01% | 568,072 |
| Apr 24, 2026 | 12.13 | 12.41 | 12.00 | 12.28 | 12.28 | 0.08% | 469,031 |
| Apr 23, 2026 | 12.25 | 12.44 | 11.90 | 12.27 | 12.27 | 1.57% | 734,072 |
| Apr 22, 2026 | 11.99 | 12.25 | 11.87 | 12.08 | 12.08 | 3.42% | 1,056,626 |
| Apr 21, 2026 | 11.54 | 11.81 | 11.41 | 11.68 | 11.68 | 0.09% | 940,184 |
| Apr 20, 2026 | 12.01 | 12.19 | 11.61 | 11.67 | 11.67 | -0.43% | 916,923 |
| Apr 17, 2026 | 12.02 | 12.02 | 11.03 | 11.72 | 11.72 | -8.15% | 1,389,823 |
| Apr 16, 2026 | 12.71 | 13.01 | 12.71 | 12.76 | 12.76 | 0.16% | 463,760 |
| Apr 15, 2026 | 13.10 | 13.15 | 12.72 | 12.74 | 12.74 | -2.67% | 683,799 |
| Apr 14, 2026 | 13.40 | 13.44 | 12.89 | 13.09 | 13.09 | -4.59% | 985,068 |
| Apr 13, 2026 | 13.74 | 14.42 | 13.61 | 13.72 | 13.72 | 2.16% | 854,982 |
| Apr 10, 2026 | 13.16 | 13.45 | 13.05 | 13.43 | 13.43 | 2.05% | 840,165 |
| Apr 9, 2026 | 13.52 | 13.68 | 12.92 | 13.16 | 13.16 | 1.94% | 805,264 |
| Apr 8, 2026 | 13.19 | 13.25 | 12.40 | 12.91 | 12.91 | -12.53% | 2,017,964 |
| Apr 7, 2026 | 14.24 | 14.86 | 14.12 | 14.76 | 14.76 | 5.50% | 1,119,418 |
| Apr 6, 2026 | 13.84 | 14.20 | 13.70 | 13.99 | 13.99 | 1.01% | 456,866 |
| Apr 2, 2026 | 14.41 | 14.53 | 13.78 | 13.85 | 13.85 | 1.39% | 741,553 |
| Apr 1, 2026 | 14.46 | 14.68 | 13.25 | 13.66 | 13.66 | -7.45% | 1,209,697 |
| Mar 31, 2026 | 15.42 | 15.56 | 14.36 | 14.76 | 14.76 | -3.40% | 987,025 |
| Mar 30, 2026 | 15.34 | 15.60 | 14.91 | 15.28 | 15.28 | 0.46% | 825,067 |
| Mar 27, 2026 | 14.81 | 15.36 | 14.81 | 15.21 | 15.21 | 4.11% | 940,925 |
| Mar 26, 2026 | 14.30 | 15.10 | 14.30 | 14.61 | 14.61 | 2.60% | 625,474 |
| Mar 25, 2026 | 14.29 | 14.39 | 14.06 | 14.24 | 14.24 | -1.32% | 361,975 |
| Mar 24, 2026 | 14.00 | 14.75 | 13.90 | 14.43 | 14.43 | 4.87% | 841,542 |
| Mar 23, 2026 | 14.14 | 14.34 | 13.74 | 13.76 | 13.76 | -7.59% | 891,110 |
| Mar 20, 2026 | 14.00 | 15.15 | 13.95 | 14.89 | 14.89 | 7.90% | 2,261,616 |
| Mar 19, 2026 | 14.50 | 14.65 | 13.65 | 13.80 | 13.80 | -5.35% | 1,394,428 |
| Mar 18, 2026 | 15.05 | 15.15 | 13.40 | 14.58 | 14.58 | -2.61% | 1,383,704 |
| Mar 17, 2026 | 14.58 | 15.15 | 14.45 | 14.97 | 14.97 | 3.10% | 908,660 |
| Mar 16, 2026 | 14.44 | 14.64 | 14.30 | 14.52 | 14.52 | 0.62% | 502,127 |
| Mar 13, 2026 | 13.99 | 14.43 | 13.73 | 14.43 | 14.43 | 4.64% | 948,516 |
| Mar 12, 2026 | 13.40 | 13.97 | 13.40 | 13.79 | 13.79 | 3.22% | 1,135,120 |
| Mar 11, 2026 | 12.70 | 13.46 | 12.66 | 13.36 | 13.36 | 5.20% | 660,677 |
| Mar 10, 2026 | 12.07 | 12.74 | 12.03 | 12.70 | 12.70 | 3.76% | 707,921 |
| Mar 9, 2026 | 12.00 | 12.40 | 11.75 | 12.24 | 12.24 | 3.99% | 888,581 |
| Mar 6, 2026 | 11.67 | 12.01 | 11.59 | 11.77 | 11.77 | 2.35% | 634,706 |
| Mar 5, 2026 | 11.49 | 11.69 | 11.44 | 11.50 | 11.50 | 0.70% | 446,850 |
| Mar 4, 2026 | 11.38 | 11.48 | 11.12 | 11.42 | 11.42 | 1.06% | 186,524 |
| Mar 3, 2026 | 11.05 | 11.52 | 10.84 | 11.30 | 11.30 | 3.29% | 589,623 |
| Mar 2, 2026 | 11.18 | 11.50 | 10.75 | 10.94 | 10.94 | -0.64% | 403,020 |
| Feb 27, 2026 | 11.07 | 11.07 | 10.97 | 11.01 | 11.01 | -0.27% | 144,410 |
| Feb 26, 2026 | 10.74 | 11.07 | 10.63 | 11.04 | 11.04 | 1.66% | 119,090 |
| Feb 25, 2026 | 10.99 | 11.05 | 10.78 | 10.86 | 10.86 | -0.37% | 121,820 |
| Feb 24, 2026 | 10.98 | 10.98 | 10.77 | 10.90 | 10.90 | -0.46% | 124,600 |
| Feb 23, 2026 | 11.09 | 11.15 | 10.95 | 10.95 | 10.95 | -1.08% | 184,143 |
| Feb 20, 2026 | 11.32 | 11.32 | 11.04 | 11.07 | 11.07 | -1.86% | 228,476 |
| Feb 19, 2026 | 11.21 | 11.43 | 11.12 | 11.28 | 11.28 | 1.53% | 185,720 |
| Feb 18, 2026 | 10.81 | 11.39 | 10.81 | 11.11 | 11.11 | 3.25% | 394,942 |
| Feb 17, 2026 | 10.97 | 11.02 | 10.55 | 10.76 | 10.76 | -1.19% | 328,651 |
| Feb 13, 2026 | 10.63 | 10.98 | 10.62 | 10.89 | 10.89 | 1.87% | 198,982 |
| Feb 12, 2026 | 11.05 | 11.19 | 10.60 | 10.69 | 10.69 | -3.43% | 181,847 |
| Feb 11, 2026 | 11.10 | 11.26 | 10.90 | 11.07 | 11.07 | 0.73% | 279,933 |
| Feb 10, 2026 | 10.90 | 11.27 | 10.73 | 10.99 | 10.99 | 0.83% | 332,940 |
| Feb 9, 2026 | 10.81 | 11.00 | 10.81 | 10.90 | 10.90 | - | 98,444 |
| Feb 6, 2026 | 10.61 | 10.92 | 10.41 | 10.90 | 10.90 | 3.42% | 231,642 |
| Feb 5, 2026 | 10.95 | 11.09 | 10.50 | 10.54 | 10.54 | -4.44% | 279,339 |
| Feb 4, 2026 | 10.45 | 11.20 | 10.45 | 11.03 | 11.03 | 6.06% | 671,814 |
| Feb 3, 2026 | 9.99 | 10.44 | 9.96 | 10.40 | 10.40 | 3.28% | 353,714 |
| Feb 2, 2026 | 9.79 | 10.09 | 9.71 | 10.07 | 10.07 | -0.30% | 221,791 |
| Jan 30, 2026 | 9.90 | 10.10 | 9.83 | 10.10 | 10.10 | 0.90% | 304,940 |
| Jan 29, 2026 | 9.85 | 10.10 | 9.85 | 10.01 | 10.01 | 2.77% | 641,525 |
| Jan 28, 2026 | 9.50 | 9.84 | 9.50 | 9.74 | 9.74 | 2.53% | 337,104 |
| Jan 27, 2026 | 9.35 | 9.50 | 8.96 | 9.50 | 9.50 | 1.60% | 291,644 |
| Jan 26, 2026 | 9.26 | 9.45 | 9.03 | 9.35 | 9.35 | 1.85% | 181,897 |
| Jan 23, 2026 | 9.15 | 9.46 | 9.12 | 9.18 | 9.18 | 2.00% | 278,023 |
| Jan 22, 2026 | 9.15 | 9.15 | 8.84 | 9.00 | 9.00 | -1.64% | 389,600 |
| Jan 21, 2026 | 8.74 | 9.16 | 8.74 | 9.15 | 9.15 | 5.29% | 715,114 |
| Jan 20, 2026 | 8.60 | 8.74 | 8.52 | 8.69 | 8.69 | 0.93% | 138,932 |
| Jan 19, 2026 | 8.50 | 8.67 | 8.48 | 8.61 | 8.61 | 0.82% | 92,926 |
| Jan 16, 2026 | 8.49 | 8.60 | 8.40 | 8.54 | 8.54 | 1.07% | 118,401 |
| Jan 15, 2026 | 8.52 | 8.64 | 8.35 | 8.45 | 8.45 | -2.31% | 208,500 |
| Jan 14, 2026 | 8.36 | 8.74 | 8.36 | 8.65 | 8.65 | 3.59% | 362,874 |
| Jan 13, 2026 | 8.65 | 8.70 | 8.12 | 8.35 | 8.35 | -1.07% | 354,067 |
| Jan 12, 2026 | 8.14 | 8.54 | 8.10 | 8.44 | 8.44 | 3.81% | 265,697 |
| Jan 9, 2026 | 7.98 | 8.35 | 7.91 | 8.13 | 8.13 | 2.78% | 268,503 |
| Jan 8, 2026 | 7.71 | 7.96 | 7.60 | 7.91 | 7.91 | 2.33% | 226,466 |
| Jan 7, 2026 | 7.86 | 7.86 | 7.63 | 7.73 | 7.73 | -1.15% | 314,104 |
| Jan 6, 2026 | 8.21 | 8.30 | 7.75 | 7.82 | 7.82 | -4.75% | 408,668 |
| Jan 5, 2026 | 8.09 | 8.34 | 7.94 | 8.21 | 8.21 | 1.48% | 354,381 |
| Jan 2, 2026 | 8.21 | 8.22 | 7.92 | 8.09 | 8.09 | -1.10% | 170,691 |
| Dec 31, 2025 | 8.28 | 8.37 | 8.09 | 8.18 | 8.18 | -2.27% | 84,298 |
| Dec 30, 2025 | 8.32 | 8.46 | 8.27 | 8.37 | 8.37 | 1.09% | 115,758 |
| Dec 29, 2025 | 8.20 | 8.36 | 8.08 | 8.28 | 8.28 | 0.61% | 274,585 |
| Dec 24, 2025 | 8.20 | 8.27 | 8.09 | 8.23 | 8.23 | 0.12% | 68,060 |
| Dec 23, 2025 | 8.34 | 8.41 | 8.12 | 8.22 | 8.22 | -1.44% | 89,409 |
| Dec 22, 2025 | 8.31 | 8.57 | 8.31 | 8.34 | 8.34 | 1.58% | 270,651 |
| Dec 19, 2025 | 8.05 | 8.32 | 8.05 | 8.21 | 8.21 | 1.73% | 342,382 |
| Dec 18, 2025 | 8.00 | 8.18 | 7.97 | 8.07 | 8.07 | 2.15% | 337,517 |
| Dec 17, 2025 | 7.80 | 8.00 | 7.56 | 7.90 | 7.90 | 1.28% | 369,638 |
| Dec 16, 2025 | 7.80 | 7.84 | 7.63 | 7.80 | 7.80 | -1.27% | 296,238 |
| Dec 15, 2025 | 8.02 | 8.14 | 7.67 | 7.90 | 7.90 | 0.13% | 336,938 |
| Dec 12, 2025 | 7.64 | 8.20 | 7.58 | 7.89 | 7.89 | 5.06% | 459,508 |
| Dec 11, 2025 | 7.55 | 7.65 | 7.50 | 7.51 | 7.51 | -1.31% | 115,712 |
| Dec 10, 2025 | 7.74 | 7.74 | 7.53 | 7.61 | 7.61 | -0.78% | 78,237 |
| Dec 9, 2025 | 7.80 | 7.87 | 7.56 | 7.67 | 7.67 | -2.54% | 186,165 |
| Dec 8, 2025 | 7.95 | 8.17 | 7.84 | 7.87 | 7.87 | -1.01% | 410,258 |
| Dec 5, 2025 | 7.86 | 7.99 | 7.86 | 7.95 | 7.95 | 2.32% | 199,968 |
| Dec 4, 2025 | 7.70 | 7.85 | 7.65 | 7.77 | 7.77 | 1.30% | 156,388 |
| Dec 3, 2025 | 7.46 | 7.76 | 7.46 | 7.67 | 7.67 | 3.09% | 192,868 |