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%)
Apr 01, 2021 2.890 2.890 2.890 0 +0.17(+6.25%)
Mar 31, 2021 2.630 2.800 2.630 2.720 587,710 +0.09(+3.42%)
Mar 30, 2021 2.550 2.660 2.530 2.630 878,066 +0.05(+1.94%)
Mar 29, 2021 2.560 2.580 2.510 2.580 331,511 +0.02(+0.78%)
Mar 26, 2021 2.510 2.580 2.490 2.560 597,406 +0.02(+0.79%)
Mar 25, 2021 2.500 2.550 2.410 2.540 1,089,397 +0.04(+1.60%)
Mar 24, 2021 2.380 2.520 2.340 2.500 1,420,287 +0.12(+5.04%)
Mar 23, 2021 2.330 2.390 2.260 2.380 1,295,231 +0.07(+3.03%)
Mar 22, 2021 2.200 2.390 2.150 2.310 1,443,166 +0.11(+5.00%)
Mar 19, 2021 2.070 2.200 2.050 2.200 1,151,691 +0.14(+6.80%)
Mar 18, 2021 2.090 2.140 2.050 2.060 518,993 -0.02(-0.96%)
Mar 17, 2021 2.140 2.140 2.010 2.080 500,502 -0.08(-3.70%)
Mar 16, 2021 2.120 2.180 2.090 2.160 1,299,747 -0.01(-0.46%)
Mar 15, 2021 2.150 2.180 2.060 2.170 907,689 +0.07(+3.33%)
Mar 12, 2021 1.860 2.100 1.840 2.100 1,135,972 +0.21(+11.11%)
Mar 11, 2021 1.820 1.890 1.810 1.890 595,561 +0.07(+3.85%)
Mar 10, 2021 1.900 1.950 1.800 1.820 785,057 -0.06(-3.19%)
Mar 09, 2021 1.700 1.880 1.700 1.880 960,656 +0.18(+10.59%)
Mar 08, 2021 1.730 1.770 1.660 1.700 382,420 -0.04(-2.30%)
Mar 05, 2021 1.700 1.750 1.620 1.740 842,837 +0.03(+1.75%)
Mar 04, 2021 1.750 1.770 1.620 1.710 918,211 -0.04(-2.29%)
Mar 03, 2021 1.790 1.840 1.710 1.750 850,528 -0.04(-2.23%)
Mar 02, 2021 1.770 1.820 1.760 1.790 459,684 +0.03(+1.70%)
Mar 01, 2021 1.760 1.790 1.740 1.760 483,741 +0.03(+1.73%)
Feb 26, 2021 1.750 1.830 1.710 1.730 672,162 -0.05(-2.81%)
Feb 25, 2021 1.800 1.880 1.750 1.780 986,283 -0.07(-3.78%)
Feb 24, 2021 1.780 1.860 1.740 1.850 664,144 +0.08(+4.52%)
Feb 23, 2021 1.750 1.790 1.700 1.770 1,023,365 +0.00(+0.00%)
Feb 22, 2021 1.800 1.830 1.770 1.770 540,586 -0.07(-3.80%)
Feb 19, 2021 1.810 1.860 1.800 1.840 576,331 +0.05(+2.79%)
Feb 18, 2021 1.860 1.920 1.770 1.790 1,105,437 -0.08(-4.28%)
Feb 17, 2021 1.870 1.900 1.830 1.870 700,279 -0.03(-1.58%)
Feb 16, 2021 1.920 1.950 1.850 1.900 944,023 +0.07(+3.83%)
Feb 12, 2021 1.830 1.830 1.830 0 -0.14(-7.11%)
Feb 11, 2021 2.350 2.360 1.950 1.970 3,675,746 -0.37(-15.81%)
Feb 10, 2021 2.300 2.390 2.050 2.340 4,212,747 +0.19(+8.84%)
Feb 09, 2021 2.000 2.250 1.960 2.150 3,110,059 +0.19(+9.69%)
Feb 08, 2021 1.930 2.040 1.900 1.960 2,192,267 +0.06(+3.16%)
Feb 05, 2021 1.850 1.920 1.780 1.900 2,232,487 +0.11(+6.15%)
Feb 04, 2021 1.710 1.790 1.690 1.790 1,535,640 +0.09(+5.29%)
Feb 03, 2021 1.770 1.790 1.690 1.700 2,367,582 -0.01(-0.58%)
Feb 02, 2021 1.770 1.850 1.670 1.710 2,156,605 -0.05(-2.84%)
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.