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 (%)
Apr 30, 2021 3.400 3.590 3.400 3.540 440,526 +0.07(+2.02%)
Apr 29, 2021 3.330 3.550 3.220 3.470 1,070,308 +0.21(+6.44%)
Apr 28, 2021 3.450 3.530 3.130 3.260 1,268,512 -0.17(-4.96%)
Apr 27, 2021 3.500 3.720 3.390 3.430 919,693 +0.15(+4.57%)
Apr 26, 2021 3.120 3.290 3.120 3.280 625,856 +0.14(+4.46%)
Apr 23, 2021 2.990 3.150 2.980 3.140 633,475 +0.14(+4.67%)
Apr 22, 2021 2.830 3.040 2.830 3.000 632,951 +0.15(+5.26%)
Apr 21, 2021 2.750 2.900 2.690 2.850 306,695 +0.13(+4.78%)
Apr 20, 2021 2.820 2.880 2.710 2.720 291,504 -0.14(-4.90%)
Apr 19, 2021 2.750 2.870 2.750 2.860 325,916 +0.01(+0.35%)
Apr 16, 2021 2.810 2.860 2.710 2.850 482,433 -0.01(-0.35%)
Apr 15, 2021 2.480 2.880 2.480 2.860 914,707 +0.45(+18.67%)
Apr 14, 2021 2.450 2.610 2.400 2.410 1,014,845 -0.11(-4.37%)
Apr 13, 2021 2.460 2.530 2.310 2.520 694,037 +0.02(+0.80%)
Apr 12, 2021 2.560 2.630 2.480 2.500 597,006 -0.15(-5.66%)
Apr 09, 2021 2.620 2.660 2.550 2.650 423,683 -0.01(-0.38%)
Apr 08, 2021 2.820 2.880 2.600 2.660 1,015,813 -0.16(-5.67%)
Apr 07, 2021 2.800 2.880 2.790 2.820 676,006 -0.07(-2.42%)
Apr 06, 2021 2.960 2.980 2.790 2.890 587,235 -0.10(-3.34%)
Apr 05, 2021 2.920 3.000 2.900 2.990 469,337 +0.10(+3.46%)
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.