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 (%)
Nov 30, 2021 4.140 4.380 4.000 4.260 303,449 +0.08(+1.91%)
Nov 29, 2021 4.600 4.600 4.180 4.180 318,171 -0.36(-7.93%)
Nov 26, 2021 4.610 4.740 4.520 4.540 142,082 -0.22(-4.62%)
Nov 25, 2021 4.790 4.840 4.710 4.760 88,303 -0.04(-0.83%)
Nov 24, 2021 4.760 4.920 4.700 4.800 171,153 +0.05(+1.05%)
Nov 23, 2021 4.690 4.950 4.690 4.750 143,730 +0.10(+2.15%)
Nov 22, 2021 4.800 4.990 4.500 4.650 193,737 -0.09(-1.90%)
Nov 19, 2021 5.120 5.200 4.720 4.740 157,640 -0.28(-5.58%)
Nov 18, 2021 5.250 5.150 5.020 5.020 234,327 +3.26(+185.23%)
Nov 17, 2021 1.860 1.890 1.750 1.760 631,160 -0.14(-7.37%)
Nov 16, 2021 1.940 2.000 1.850 1.900 475,587 -0.12(-5.94%)
Nov 15, 2021 1.920 2.020 1.870 2.020 743,081 +0.10(+5.21%)
Nov 12, 2021 1.840 1.940 1.750 1.920 1,853,508 +0.11(+6.08%)
Nov 11, 2021 1.850 1.850 1.770 1.810 487,830 -0.01(-0.55%)
Nov 10, 2021 1.870 1.820 493,199 -0.05(-2.67%)
Nov 09, 2021 2.050 2.050 1.860 1.870 599,830 -0.19(-9.22%)
Nov 08, 2021 1.790 2.090 1.790 2.060 811,881 +0.30(+17.05%)
Nov 05, 2021 1.830 1.830 1.750 1.760 398,618 -0.06(-3.30%)
Nov 04, 2021 1.880 1.880 1.820 1.820 218,229 -0.03(-1.62%)
Nov 03, 2021 1.920 1.950 1.850 1.850 308,823 -0.04(-2.12%)
Nov 02, 2021 1.990 1.990 1.890 1.890 290,179 -0.11(-5.50%)
Nov 01, 2021 1.900 2.000 1.920 2.000 201,881 +0.14(+7.53%)
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%)
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.