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 (%)
Dec 30, 2022 0.9100 0 -0.01(-1.09%)
Dec 29, 2022 0.8900 0.9200 0.8900 0.9200 144,102 +0.07(+8.24%)
Dec 28, 2022 0.8900 0.9200 0.8500 0.8500 213,146 -0.06(-6.59%)
Dec 23, 2022 0.9100 0 +0.02(+2.25%)
Dec 22, 2022 0.9300 0.9500 0.8900 0.8900 56,282 -0.06(-6.32%)
Dec 21, 2022 0.9000 0.9700 0.9000 0.9500 116,881 +0.05(+5.56%)
Dec 20, 2022 0.9100 0.9300 0.9000 0.9000 69,130 -0.02(-2.17%)
Dec 19, 2022 1.030 1.030 0.9200 0.9200 157,640 -0.11(-10.68%)
Dec 16, 2022 1.010 1.030 1.000 1.030 108,740 +0.02(+1.98%)
Dec 15, 2022 1.020 1.060 1.010 1.010 64,651 -0.06(-5.61%)
Dec 14, 2022 1.080 1.080 1.040 1.070 43,816 -0.03(-2.73%)
Dec 13, 2022 1.180 1.190 1.100 1.100 30,181 -0.05(-4.35%)
Dec 12, 2022 1.050 1.150 1.050 1.150 27,147 +0.04(+3.60%)
Dec 09, 2022 1.140 1.150 1.110 1.110 23,098 -0.01(-0.89%)
Dec 08, 2022 1.210 1.210 1.120 1.120 50,613 -0.05(-4.27%)
Dec 07, 2022 1.200 1.240 1.170 1.170 71,629 -0.06(-4.88%)
Dec 06, 2022 1.410 1.410 1.230 1.230 75,535 -0.13(-9.56%)
Dec 05, 2022 1.380 1.470 1.360 1.360 189,511 -0.02(-1.45%)
Dec 02, 2022 1.200 1.380 1.190 1.380 170,812 +0.14(+11.29%)
Dec 01, 2022 1.210 1.250 1.210 1.240 84,535 +0.09(+7.83%)
Nov 30, 2022 1.160 1.210 1.140 1.150 35,020 -0.01(-0.86%)
Nov 29, 2022 1.080 1.180 1.080 1.160 236,429 +0.09(+8.41%)
Nov 28, 2022 1.160 1.210 1.070 1.070 336,087 -0.16(-13.01%)
Nov 25, 2022 1.200 1.250 1.170 1.230 313,647 -0.05(-3.91%)
Nov 24, 2022 1.140 1.290 1.130 1.280 329,028 +0.14(+12.28%)
Nov 23, 2022 1.140 1.170 1.110 1.140 235,172 +0.02(+1.79%)
Nov 22, 2022 1.090 1.170 1.090 1.120 85,668 +0.00(+0.00%)
Nov 21, 2022 1.080 1.170 1.080 1.120 120,096 -0.02(-1.75%)
Nov 18, 2022 1.130 1.160 1.110 1.140 143,748 +0.05(+4.59%)
Nov 17, 2022 1.030 1.160 1.030 1.090 164,560 +0.03(+2.83%)
Nov 16, 2022 1.100 1.180 1.050 1.060 1,163,937 -0.07(-6.19%)
Nov 15, 2022 1.150 1.180 1.110 1.130 95,406 +0.00(+0.00%)
Nov 14, 2022 1.120 1.200 1.060 1.130 130,260 +0.03(+2.73%)
Nov 11, 2022 1.030 1.110 1.020 1.100 143,191 +0.06(+5.77%)
Nov 10, 2022 0.9700 1.040 0.9400 1.040 215,407 +0.13(+14.29%)
Nov 09, 2022 0.9600 1.020 0.9100 0.9100 188,496 -0.06(-6.19%)
Nov 08, 2022 1.000 1.010 0.9700 0.9700 64,640 -0.03(-3.00%)
Nov 07, 2022 0.9800 1.020 0.9700 1.000 69,628 +0.03(+3.09%)
Nov 04, 2022 1.030 1.040 0.9700 0.9700 40,280 -0.08(-7.62%)
Nov 03, 2022 1.000 1.050 1.000 1.050 47,450 +0.06(+6.06%)
Nov 02, 2022 1.050 1.060 0.9900 0.9900 127,633 -0.04(-3.88%)
Nov 01, 2022 1.080 1.100 1.030 1.030 118,988 -0.05(-4.63%)
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%)
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.