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 (%)
Oct 30, 2020 1.550 1.630 1.520 1.620 335,367 +0.05(+3.18%)
Oct 29, 2020 1.490 1.570 1.490 1.570 168,696 +0.11(+7.53%)
Oct 28, 2020 1.450 1.490 1.440 1.460 301,319 +0.00(+0.00%)
Oct 27, 2020 1.510 1.520 1.460 1.460 1,239,497 -0.03(-2.01%)
Oct 26, 2020 1.570 1.570 1.490 1.490 298,455 -0.09(-5.70%)
Oct 23, 2020 1.510 1.580 1.490 1.580 597,597 +0.06(+3.95%)
Oct 22, 2020 1.650 1.650 1.510 1.520 1,375,148 -0.10(-6.17%)
Oct 21, 2020 1.700 1.710 1.600 1.620 351,640 -0.06(-3.57%)
Oct 20, 2020 1.750 1.750 1.670 1.680 591,545 -0.05(-2.89%)
Oct 19, 2020 1.810 1.810 1.700 1.730 292,042 -0.05(-2.81%)
Oct 16, 2020 1.650 1.790 1.650 1.780 195,107 +0.14(+8.54%)
Oct 15, 2020 1.690 1.720 1.550 1.640 576,370 -0.08(-4.65%)
Oct 14, 2020 1.840 1.840 1.680 1.720 288,985 -0.08(-4.44%)
Oct 13, 2020 1.950 1.970 1.760 1.800 347,303 -0.11(-5.76%)
Oct 09, 2020 1.910 1.910 1.910 0 +0.11(+6.11%)
Oct 08, 2020 1.680 1.830 1.630 1.800 291,592 +0.13(+7.78%)
Oct 07, 2020 1.550 1.670 1.550 1.670 156,930 +0.10(+6.37%)
Oct 06, 2020 1.550 1.680 1.550 1.570 176,168 +0.02(+1.29%)
Oct 05, 2020 1.590 1.640 1.550 1.550 228,258 -0.04(-2.52%)
Oct 02, 2020 1.600 1.610 1.590 1.590 200,286 -0.02(-1.24%)
Oct 01, 2020 1.680 1.680 1.600 1.610 170,960 -0.02(-1.23%)
Sep 30, 2020 1.700 1.710 1.630 1.630 96,910 -0.05(-2.98%)
Sep 29, 2020 1.650 1.740 1.640 1.680 204,777 +0.05(+3.07%)
Sep 28, 2020 1.750 1.750 1.630 1.630 233,334 -0.11(-6.32%)
Sep 25, 2020 1.620 1.760 1.540 1.740 417,835 +0.15(+9.43%)
Sep 24, 2020 1.690 1.710 1.560 1.590 538,685 -0.08(-4.79%)
Sep 23, 2020 1.780 1.800 1.670 1.670 245,376 -0.10(-5.65%)
Sep 22, 2020 1.810 1.850 1.750 1.770 380,838 -0.06(-3.28%)
Sep 21, 2020 1.870 1.900 1.780 1.830 334,072 -0.07(-3.68%)
Sep 18, 2020 1.900 1.930 1.880 1.900 196,547 -0.01(-0.52%)
Sep 17, 2020 1.950 1.950 1.890 1.910 240,205 -0.04(-2.05%)
Sep 16, 2020 1.990 1.990 1.910 1.950 327,575 -0.05(-2.50%)
Sep 15, 2020 2.020 2.020 1.980 2.000 86,457 +0.00(+0.00%)
Sep 14, 2020 2.050 2.050 1.990 2.000 262,793 -0.05(-2.44%)
Sep 11, 2020 2.060 2.060 2.030 2.050 90,535 -0.02(-0.97%)
Sep 10, 2020 2.060 2.100 2.030 2.070 130,886 -0.01(-0.48%)
Sep 09, 2020 2.100 2.110 2.050 2.080 126,115 +0.03(+1.46%)
Sep 08, 2020 2.070 2.110 2.050 2.050 107,734 -0.05(-2.38%)
Sep 04, 2020 2.100 2.100 2.100 0 +0.00(+0.00%)
Sep 03, 2020 2.150 2.180 2.080 2.100 174,638 -0.07(-3.23%)
Sep 02, 2020 2.180 2.190 2.120 2.170 188,015 -0.02(-0.91%)
Sep 01, 2020 2.230 2.290 2.160 2.190 154,567 -0.09(-3.95%)
Aug 31, 2020 2.200 2.320 2.130 2.280 314,794 +0.09(+4.11%)
Aug 28, 2020 2.170 2.220 2.120 2.190 176,396 +0.02(+0.92%)
Aug 27, 2020 2.210 2.220 2.150 2.170 140,884 -0.04(-1.81%)
Aug 26, 2020 2.300 2.300 2.210 2.210 89,516 -0.09(-3.91%)
Aug 25, 2020 2.270 2.300 2.170 2.300 102,552 +0.03(+1.32%)
Aug 24, 2020 2.200 2.270 2.190 2.270 207,650 +0.08(+3.65%)
Aug 21, 2020 2.290 2.290 2.150 2.190 219,812 -0.11(-4.78%)
Aug 20, 2020 2.310 2.350 2.280 2.300 168,787 -0.08(-3.36%)
Aug 19, 2020 2.420 2.430 2.300 2.380 201,865 -0.05(-2.06%)
Aug 18, 2020 2.340 2.450 2.240 2.430 291,208 +0.06(+2.53%)
Aug 17, 2020 2.520 2.520 2.270 2.370 315,596 -0.12(-4.82%)
Aug 14, 2020 2.350 2.530 2.350 2.490 671,689 +0.12(+5.06%)
Aug 13, 2020 2.230 2.390 2.220 2.370 227,213 +0.13(+5.80%)
Aug 12, 2020 2.220 2.270 2.130 2.240 345,099 -0.03(-1.32%)
Aug 11, 2020 2.260 2.300 2.190 2.270 305,632 +0.04(+1.79%)
Aug 10, 2020 2.110 2.230 2.100 2.230 365,648 +0.14(+6.70%)
Aug 07, 2020 2.080 2.100 2.070 2.090 62,507 -0.01(-0.48%)
Aug 06, 2020 2.020 2.110 2.020 2.100 166,067 +0.06(+2.94%)
Aug 05, 2020 2.080 2.110 2.030 2.040 162,679 -0.05(-2.39%)
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.