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 (%)
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%)
Feb 01, 2021 1.860 1.870 1.740 1.760 748,243 -0.02(-1.12%)
Jan 29, 2021 1.880 1.880 1.750 1.780 766,838 -0.06(-3.26%)
Jan 28, 2021 1.820 1.900 1.770 1.840 408,521 +0.02(+1.10%)
Jan 27, 2021 1.870 1.890 1.710 1.820 1,281,004 -0.05(-2.67%)
Jan 26, 2021 2.050 2.050 1.860 1.870 1,381,819 -0.19(-9.22%)
Jan 25, 2021 2.220 2.360 1.970 2.060 1,820,829 -0.22(-9.65%)
Jan 22, 2021 2.250 2.350 2.250 2.280 323,828 -0.12(-5.00%)
Jan 21, 2021 2.390 2.440 2.230 2.400 944,208 -0.06(-2.44%)
Jan 20, 2021 2.310 2.520 2.310 2.460 1,479,619 -0.29(-10.55%)
Jan 19, 2021 2.660 2.750 2.460 2.750 645,340 +0.10(+3.77%)
Jan 18, 2021 2.600 2.680 2.580 2.650 287,797 +0.00(+0.00%)
Jan 15, 2021 2.800 2.840 2.580 2.650 615,015 -0.10(-3.64%)
Jan 14, 2021 2.460 2.890 2.440 2.750 1,581,184 +0.29(+11.79%)
Jan 13, 2021 2.360 2.460 2.290 2.460 468,059 +0.07(+2.93%)
Jan 12, 2021 2.410 2.410 2.270 2.390 578,416 -0.01(-0.42%)
Jan 11, 2021 2.200 2.450 2.150 2.400 1,037,150 +0.29(+13.74%)
Jan 08, 2021 2.090 2.190 2.020 2.110 636,008 +0.02(+0.96%)
Jan 07, 2021 1.960 2.110 1.910 2.090 1,020,387 +0.20(+10.58%)
Jan 06, 2021 1.860 2.040 1.820 1.890 1,437,053 +0.09(+5.00%)
Jan 05, 2021 1.660 1.850 1.660 1.800 399,492 +0.09(+5.26%)
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.