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

The Valens Company Inc. (TSX: VLNS )

N/A 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 31, 2022 1.010 1.090 0.9900 1.080 186,197 +0.07(+6.93%)
Oct 28, 2022 0.9600 1.030 0.9600 1.010 89,111 +0.04(+4.12%)
Oct 27, 2022 1.040 1.070 0.9700 0.9700 48,665 -0.06(-5.83%)
Oct 26, 2022 0.9700 1.090 0.9700 1.030 215,774 +0.03(+3.00%)
Oct 25, 2022 0.9300 1.020 0.9200 1.000 323,125 +0.11(+12.36%)
Oct 24, 2022 0.9200 0.9200 0.8900 0.8900 38,856 -0.03(-3.26%)
Oct 21, 2022 0.8900 0.9200 0.8900 0.9200 39,634 +0.02(+2.22%)
Oct 20, 2022 0.9200 0.9400 0.9000 0.9000 33,010 +0.00(+0.00%)
Oct 19, 2022 0.9200 0.9500 0.9000 0.9000 56,350 -0.02(-2.17%)
Oct 18, 2022 0.9400 0.9600 0.9200 0.9200 90,984 -0.02(-2.13%)
Oct 17, 2022 0.9200 0.9500 0.8800 0.9400 337,328 +0.09(+10.59%)
Oct 14, 2022 0.9100 0.9700 0.8500 0.8500 466,190 -0.05(-5.56%)
Oct 13, 2022 0.8500 1.080 0.8500 0.9000 757,385 -0.02(-2.17%)
Oct 12, 2022 0.8700 0.9200 0.8700 0.9200 56,264 +0.04(+4.55%)
Oct 11, 2022 0.9400 0.9400 0.8800 0.8800 152,383 -0.07(-7.37%)
Oct 07, 2022 0.9500 0 -0.29(-23.39%)
Oct 06, 2022 0.9400 1.240 0.9300 1.240 292,382 +0.31(+33.33%)
Oct 05, 2022 0.9100 0.9900 0.9100 0.9300 44,909 -0.03(-3.12%)
Oct 04, 2022 0.9500 0.9900 0.9400 0.9600 86,579 +0.02(+2.13%)
Oct 03, 2022 0.9200 0.9400 0.9200 0.9400 39,959 +0.00(+0.00%)
Sep 30, 2022 0.9000 0.9500 0.9000 0.9400 35,075 +0.02(+2.17%)
Sep 29, 2022 0.9700 0.9700 0.9100 0.9200 87,654 -0.10(-9.80%)
Sep 28, 2022 0.9500 1.020 0.9500 1.020 96,223 +0.07(+7.37%)
Sep 27, 2022 0.9400 0.9600 0.9100 0.9500 74,979 +0.02(+2.15%)
Sep 26, 2022 0.9100 0.9800 0.9100 0.9300 40,675 +0.01(+1.09%)
Sep 23, 2022 0.9300 0.9500 0.8900 0.9200 60,752 -0.02(-2.13%)
Sep 22, 2022 1.020 1.020 0.9300 0.9400 126,568 -0.09(-8.74%)
Sep 21, 2022 1.030 1.060 1.010 1.030 51,673 +0.00(+0.00%)
Sep 20, 2022 1.040 1.080 1.030 1.030 157,982 -0.01(-0.96%)
Sep 19, 2022 1.060 1.090 1.020 1.040 71,256 +0.01(+0.97%)
Sep 16, 2022 1.090 1.100 1.030 1.030 236,723 -0.09(-8.04%)
Sep 15, 2022 1.130 1.190 1.110 1.120 80,996 -0.01(-0.88%)
Sep 14, 2022 1.040 1.130 1.020 1.130 162,603 +0.09(+8.65%)
Sep 13, 2022 1.050 1.100 1.040 1.040 59,486 -0.08(-7.14%)
Sep 12, 2022 1.100 1.140 1.090 1.120 187,177 +0.00(+0.00%)
Sep 09, 2022 1.050 1.120 1.050 1.120 144,522 +0.09(+8.74%)
Sep 08, 2022 1.070 1.100 1.010 1.030 315,818 -0.01(-0.96%)
Sep 07, 2022 1.000 1.070 1.000 1.040 66,123 +0.03(+2.97%)
Sep 06, 2022 1.080 1.080 1.010 1.010 127,306 -0.07(-6.48%)
Sep 02, 2022 1.080 0 -0.04(-3.57%)
Sep 01, 2022 1.160 1.170 1.050 1.120 232,947 -0.08(-6.67%)
Aug 31, 2022 1.110 1.200 1.100 1.200 244,612 +0.10(+9.09%)
Aug 30, 2022 1.160 1.170 1.100 1.100 70,346 -0.09(-7.56%)
Aug 29, 2022 1.130 1.190 1.130 1.190 75,720 +0.06(+5.31%)
Aug 26, 2022 1.160 1.190 1.100 1.130 189,822 -0.03(-2.59%)
Aug 25, 2022 1.130 1.160 1.070 1.160 177,654 +0.03(+2.65%)
Aug 24, 2022 1.050 1.150 1.050 1.130 109,491 +0.08(+7.62%)
Aug 23, 2022 1.080 1.130 1.040 1.050 361,519 -0.02(-1.87%)
Aug 22, 2022 1.150 1.180 1.060 1.070 480,057 -0.18(-14.40%)
Aug 19, 2022 1.300 1.300 1.160 1.250 400,530 -0.10(-7.41%)
Aug 18, 2022 1.560 1.570 1.350 1.350 198,044 -0.20(-12.90%)
Aug 17, 2022 1.510 1.580 1.450 1.550 393,109 +0.00(+0.00%)
Aug 16, 2022 1.600 1.600 1.400 1.550 204,330 -0.03(-1.90%)
Aug 15, 2022 1.360 1.580 1.310 1.580 396,676 +0.20(+14.49%)
Aug 12, 2022 1.190 1.380 1.190 1.380 209,138 +0.16(+13.11%)
Aug 11, 2022 1.080 1.240 1.080 1.220 158,278 +0.09(+7.96%)
Aug 10, 2022 1.090 1.150 1.000 1.130 91,390 +0.08(+7.62%)
Aug 09, 2022 1.100 1.110 1.040 1.050 85,377 -0.08(-7.08%)
Aug 08, 2022 1.080 1.130 1.040 1.130 116,040 +0.08(+7.62%)
Aug 05, 2022 1.010 1.060 1.000 1.050 38,974 +0.00(+0.00%)
Aug 04, 2022 1.120 1.140 1.010 1.050 151,916 -0.07(-6.25%)
Aug 03, 2022 1.150 1.170 1.120 1.120 105,537 -0.01(-0.88%)
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.