Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Valens Company Inc. (TSX: VLNS )

1.010 UNCHANGED
Last Price Updated: 3:59 PM EST, Jan 18, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 1.880 1.880 1.750 1.780 766,838 -0.06(-3.26%)
Jan 28, 2021 1.820 1.900 1.770 1.840 408,521 +0.02(+1.10%)
Jan 27, 2021 1.870 1.890 1.710 1.820 1,281,004 -0.05(-2.67%)
Jan 26, 2021 2.050 2.050 1.860 1.870 1,381,819 -0.19(-9.22%)
Jan 25, 2021 2.220 2.360 1.970 2.060 1,820,829 -0.22(-9.65%)
Jan 22, 2021 2.250 2.350 2.250 2.280 323,828 -0.12(-5.00%)
Jan 21, 2021 2.390 2.440 2.230 2.400 944,208 -0.06(-2.44%)
Jan 20, 2021 2.310 2.520 2.310 2.460 1,479,619 -0.29(-10.55%)
Jan 19, 2021 2.660 2.750 2.460 2.750 645,340 +0.10(+3.77%)
Jan 18, 2021 2.600 2.680 2.580 2.650 287,797 +0.00(+0.00%)
Jan 15, 2021 2.800 2.840 2.580 2.650 615,015 -0.10(-3.64%)
Jan 14, 2021 2.460 2.890 2.440 2.750 1,581,184 +0.29(+11.79%)
Jan 13, 2021 2.360 2.460 2.290 2.460 468,059 +0.07(+2.93%)
Jan 12, 2021 2.410 2.410 2.270 2.390 578,416 -0.01(-0.42%)
Jan 11, 2021 2.200 2.450 2.150 2.400 1,037,150 +0.29(+13.74%)
Jan 08, 2021 2.090 2.190 2.020 2.110 636,008 +0.02(+0.96%)
Jan 07, 2021 1.960 2.110 1.910 2.090 1,020,387 +0.20(+10.58%)
Jan 06, 2021 1.860 2.040 1.820 1.890 1,437,053 +0.09(+5.00%)
Jan 05, 2021 1.660 1.850 1.660 1.800 399,492 +0.09(+5.26%)
Jan 04, 2021 1.690 1.710 1.640 1.710 249,213 +0.06(+3.64%)
Dec 31, 2020 1.650 1.650 1.650 0 -0.02(-1.20%)
Dec 30, 2020 1.670 1.720 1.670 1.670 454,995 -0.03(-1.76%)
Dec 29, 2020 1.730 1.740 1.670 1.700 458,926 -0.03(-1.73%)
Dec 24, 2020 1.730 1.730 1.730 0 -0.07(-3.89%)
Dec 23, 2020 1.780 1.840 1.730 1.800 301,394 +0.02(+1.12%)
Dec 22, 2020 1.720 1.800 1.720 1.780 335,918 +0.08(+4.71%)
Dec 21, 2020 1.710 1.750 1.640 1.700 418,004 -0.04(-2.30%)
Dec 18, 2020 1.760 1.780 1.710 1.740 220,062 +0.04(+2.35%)
Dec 17, 2020 1.790 1.790 1.680 1.700 276,643 -0.05(-2.86%)
Dec 16, 2020 1.720 1.750 1.670 1.750 216,254 +0.02(+1.16%)
Dec 15, 2020 1.720 1.730 1.640 1.730 382,764 +0.08(+4.85%)
Dec 14, 2020 1.750 1.770 1.650 1.650 554,056 -0.07(-4.07%)
Dec 11, 2020 1.840 1.850 1.720 1.720 554,329 -0.14(-7.53%)
Dec 10, 2020 1.870 1.890 1.780 1.860 229,197 +0.01(+0.54%)
Dec 09, 2020 1.930 1.940 1.820 1.850 442,504 -0.09(-4.64%)
Dec 08, 2020 1.980 2.000 1.910 1.940 228,873 -0.04(-2.02%)
Dec 07, 2020 1.950 1.990 1.910 1.980 363,939 +0.04(+2.06%)
Dec 04, 2020 1.900 1.950 1.850 1.940 448,441 +0.03(+1.57%)
Dec 03, 2020 1.910 1.940 1.860 1.910 205,073 +0.01(+0.53%)
Dec 02, 2020 1.860 1.910 1.790 1.900 363,239 +0.08(+4.40%)
Dec 01, 2020 2.020 2.030 1.820 1.820 463,977 -0.18(-9.00%)
Nov 30, 2020 1.950 2.020 1.910 2.000 534,988 +0.10(+5.26%)
Nov 27, 2020 1.750 1.920 1.730 1.900 502,831 +0.16(+9.20%)
Nov 26, 2020 1.750 1.770 1.730 1.740 128,416 -0.01(-0.57%)
Nov 25, 2020 1.810 1.840 1.740 1.750 305,375 -0.11(-5.91%)
Nov 24, 2020 1.780 1.860 1.740 1.860 461,176 +0.14(+8.14%)
Nov 23, 2020 1.850 1.870 1.670 1.720 732,364 -0.10(-5.49%)
Nov 20, 2020 1.910 1.960 1.790 1.820 598,370 -0.08(-4.21%)
Nov 19, 2020 1.770 1.900 1.730 1.900 350,172 +0.16(+9.20%)
Nov 18, 2020 1.890 1.890 1.720 1.740 462,000 -0.15(-7.94%)
Nov 17, 2020 1.970 2.000 1.840 1.890 432,040 -0.07(-3.57%)
Nov 16, 2020 1.850 1.990 1.830 1.960 1,304,691 +0.03(+1.55%)
Nov 13, 2020 1.900 2.050 1.800 1.930 4,144,092 +0.07(+3.76%)
Nov 12, 2020 1.850 1.910 1.810 1.860 617,836 +0.04(+2.20%)
Nov 11, 2020 1.790 1.830 1.760 1.820 186,082 +0.04(+2.25%)
Nov 10, 2020 1.710 1.790 1.700 1.780 362,513 -0.02(-1.11%)
Nov 09, 2020 1.860 1.900 1.660 1.800 947,547 +0.03(+1.69%)
Nov 06, 2020 1.700 1.800 1.620 1.770 846,437 +0.08(+4.73%)
Nov 05, 2020 1.540 1.690 1.510 1.690 479,607 +0.22(+14.97%)
Nov 04, 2020 1.670 1.680 1.470 1.470 258,247 -0.11(-6.96%)
Nov 03, 2020 1.540 1.610 1.500 1.580 251,698 +0.04(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.