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 (%)
Jan 18, 2023 1.010 0 -0.01(-0.98%)
Jan 17, 2023 0.9600 1.060 0.9500 1.020 182,826 +0.06(+6.25%)
Jan 16, 2023 0.9300 0.9900 0.9300 0.9600 78,793 -0.04(-4.00%)
Jan 13, 2023 0.9800 1.040 0.9800 1.000 127,981 -0.03(-2.91%)
Jan 12, 2023 0.9700 1.030 0.9600 1.030 68,149 +0.05(+5.10%)
Jan 11, 2023 0.9600 0.9800 0.9400 0.9800 35,171 +0.02(+2.08%)
Jan 10, 2023 0.9400 0.9600 0.9300 0.9600 16,315 +0.02(+2.13%)
Jan 09, 2023 0.9700 1.010 0.9200 0.9400 37,119 -0.05(-5.05%)
Jan 06, 2023 0.9700 0.9900 0.9500 0.9900 23,417 +0.03(+3.13%)
Jan 05, 2023 0.9600 0.9700 0.9500 0.9600 50,461 -0.06(-5.88%)
Jan 04, 2023 0.9500 1.020 0.9200 1.020 63,523 +0.10(+10.87%)
Jan 03, 2023 0.9400 0.9800 0.9200 0.9200 39,156 +0.01(+1.10%)
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%)
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.