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 29, 2021 1.920 1.950 1.860 1.860 163,187 -0.07(-3.63%)
Oct 28, 2021 1.910 1.960 1.900 1.930 130,539 +0.04(+2.12%)
Oct 27, 2021 1.970 2.020 1.890 1.890 352,189 -0.09(-4.55%)
Oct 26, 2021 2.070 1.980 133,824 -0.07(-3.41%)
Oct 25, 2021 2.050 2.060 2.000 2.050 94,044 -0.01(-0.49%)
Oct 22, 2021 2.080 2.080 1.970 2.060 310,587 -0.01(-0.48%)
Oct 21, 2021 2.090 2.150 2.060 2.070 200,869 -0.02(-0.96%)
Oct 20, 2021 2.090 2.120 2.050 2.090 192,442 -0.01(-0.48%)
Oct 19, 2021 1.960 2.100 1.900 2.100 530,284 +0.15(+7.69%)
Oct 18, 2021 1.920 1.980 1.880 1.950 552,523 +0.05(+2.63%)
Oct 15, 2021 2.030 2.050 1.880 1.900 858,152 -0.17(-8.21%)
Oct 14, 2021 2.150 2.260 2.050 2.070 1,036,405 -0.25(-10.78%)
Oct 13, 2021 2.300 2.360 2.230 2.320 189,406 +0.08(+3.57%)
Oct 12, 2021 2.270 2.320 2.240 2.240 140,558 +0.06(+2.75%)
Oct 08, 2021 2.180 2.180 2.180 0 -0.06(-2.68%)
Oct 07, 2021 2.210 2.310 2.210 2.240 256,926 -0.01(-0.44%)
Oct 06, 2021 2.350 2.350 2.230 2.250 201,978 -0.04(-1.75%)
Oct 05, 2021 2.240 2.330 2.220 2.290 186,920 +0.08(+3.62%)
Oct 04, 2021 2.320 2.320 2.200 2.210 226,424 -0.10(-4.33%)
Oct 01, 2021 2.360 2.370 2.280 2.310 174,195 -0.02(-0.86%)
Sep 30, 2021 2.440 2.440 2.310 2.330 332,323 -0.09(-3.72%)
Sep 29, 2021 2.510 2.510 2.380 2.420 183,699 -0.08(-3.20%)
Sep 28, 2021 2.580 2.580 2.460 2.500 138,564 -0.07(-2.72%)
Sep 27, 2021 2.570 2.580 2.510 2.570 172,594 +0.02(+0.78%)
Sep 24, 2021 2.620 2.630 2.540 2.550 126,673 -0.12(-4.49%)
Sep 23, 2021 2.690 2.760 2.640 2.670 130,673 -0.07(-2.55%)
Sep 22, 2021 2.610 2.740 2.510 2.740 358,201 +0.13(+4.98%)
Sep 21, 2021 2.460 2.620 2.430 2.610 458,806 +0.21(+8.75%)
Sep 20, 2021 2.570 2.570 2.370 2.400 462,803 -0.26(-9.77%)
Sep 17, 2021 2.500 2.660 2.450 2.660 606,492 +0.17(+6.83%)
Sep 16, 2021 2.530 2.630 2.470 2.490 494,124 -0.02(-0.80%)
Sep 15, 2021 2.550 2.550 2.460 2.510 252,500 -0.01(-0.40%)
Sep 14, 2021 2.590 2.590 2.510 2.520 272,827 -0.07(-2.70%)
Sep 13, 2021 2.660 2.660 2.530 2.590 259,601 -0.01(-0.38%)
Sep 10, 2021 2.620 2.650 2.540 2.600 249,981 +0.01(+0.39%)
Sep 09, 2021 2.770 2.770 2.560 2.590 295,619 -0.10(-3.72%)
Sep 08, 2021 2.970 2.970 2.680 2.690 333,494 -0.18(-6.27%)
Sep 07, 2021 2.890 2.980 2.860 2.870 303,208 -0.01(-0.35%)
Sep 03, 2021 2.880 2.880 2.880 0 -0.07(-2.37%)
Sep 02, 2021 3.020 3.020 2.910 2.950 188,695 -0.02(-0.67%)
Sep 01, 2021 3.040 3.050 2.950 2.970 293,653 -0.05(-1.66%)
Aug 31, 2021 3.080 3.080 2.950 3.020 467,670 -0.05(-1.63%)
Aug 30, 2021 3.100 3.110 3.030 3.070 139,955 -0.03(-0.97%)
Aug 27, 2021 3.110 3.150 3.070 3.100 142,647 +0.00(+0.00%)
Aug 26, 2021 3.160 3.180 3.070 3.100 128,762 -0.07(-2.21%)
Aug 25, 2021 3.270 3.290 3.140 3.170 151,949 -0.12(-3.65%)
Aug 24, 2021 3.250 3.290 3.130 3.290 187,133 +0.05(+1.54%)
Aug 23, 2021 3.070 3.260 3.040 3.240 309,061 +0.09(+2.86%)
Aug 20, 2021 3.210 3.230 3.140 3.150 325,826 -0.07(-2.17%)
Aug 19, 2021 3.170 3.260 3.170 3.220 271,400 +0.01(+0.31%)
Aug 18, 2021 3.150 3.250 3.030 3.210 455,950 +0.05(+1.58%)
Aug 17, 2021 2.990 3.160 2.960 3.160 282,023 +0.10(+3.27%)
Aug 16, 2021 3.120 3.120 2.910 3.060 585,377 -0.14(-4.38%)
Aug 13, 2021 2.720 3.220 2.660 3.200 1,304,800 +0.47(+17.22%)
Aug 12, 2021 2.570 2.730 2.530 2.730 356,466 +0.16(+6.23%)
Aug 11, 2021 2.650 2.660 2.560 2.570 282,759 -0.08(-3.02%)
Aug 10, 2021 2.650 2.700 2.630 2.650 117,082 -0.03(-1.12%)
Aug 09, 2021 2.690 2.690 2.610 2.680 118,610 +0.00(+0.00%)
Aug 06, 2021 2.580 2.700 2.520 2.680 225,955 +0.11(+4.28%)
Aug 05, 2021 2.530 2.580 2.520 2.570 163,940 +0.06(+2.39%)
Aug 04, 2021 2.590 2.600 2.460 2.510 299,705 -0.10(-3.83%)
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.