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, 2022 2.180 2.200 2.090 2.120 889,308 -0.04(-1.85%)
Mar 30, 2022 2.500 2.560 2.120 2.160 2,930,197 -0.76(-26.03%)
Mar 29, 2022 2.860 2.980 2.760 2.920 195,978 +0.07(+2.46%)
Mar 28, 2022 2.910 2.970 2.730 2.850 170,072 -0.19(-6.25%)
Mar 25, 2022 2.850 3.070 2.750 3.040 365,850 +0.27(+9.75%)
Mar 24, 2022 2.930 2.930 2.640 2.770 711,889 -0.12(-4.15%)
Mar 23, 2022 3.090 3.110 2.890 2.890 246,926 -0.27(-8.54%)
Mar 22, 2022 3.050 3.370 2.850 3.160 361,434 +0.11(+3.61%)
Mar 21, 2022 3.040 3.090 2.920 3.050 124,995 -0.05(-1.61%)
Mar 18, 2022 3.050 3.120 2.940 3.100 216,671 +0.10(+3.33%)
Mar 17, 2022 2.980 3.070 2.840 3.000 132,106 +0.08(+2.74%)
Mar 16, 2022 2.790 2.920 2.750 2.920 136,934 +0.14(+5.04%)
Mar 15, 2022 2.610 2.780 2.540 2.780 119,353 +0.15(+5.70%)
Mar 14, 2022 2.480 2.700 2.360 2.630 223,871 +0.17(+6.91%)
Mar 11, 2022 2.580 2.580 2.410 2.460 145,550 -0.06(-2.38%)
Mar 10, 2022 2.660 2.710 2.520 2.520 141,838 -0.22(-8.03%)
Mar 09, 2022 2.610 2.820 2.540 2.740 487,021 +0.11(+4.18%)
Mar 08, 2022 2.210 2.640 2.190 2.630 461,124 +0.42(+19.00%)
Mar 07, 2022 2.210 2.250 2.130 2.210 278,001 -0.02(-0.90%)
Mar 04, 2022 2.220 2.280 2.120 2.230 384,349 +0.01(+0.45%)
Mar 03, 2022 2.350 2.350 2.120 2.220 448,093 -0.13(-5.53%)
Mar 02, 2022 2.430 2.430 2.300 2.350 238,344 -0.06(-2.49%)
Mar 01, 2022 2.510 2.560 2.400 2.410 191,305 -0.20(-7.66%)
Feb 28, 2022 2.690 2.690 2.520 2.610 154,161 -0.02(-0.76%)
Feb 25, 2022 2.710 2.750 2.610 2.630 234,766 -0.05(-1.87%)
Feb 24, 2022 2.250 2.690 2.210 2.680 314,798 +0.30(+12.61%)
Feb 23, 2022 2.610 2.650 2.380 2.380 294,680 -0.15(-5.93%)
Feb 22, 2022 2.710 2.710 2.470 2.530 249,139 -0.19(-6.99%)
Feb 18, 2022 2.720 0 -0.12(-4.23%)
Feb 17, 2022 3.050 3.050 2.810 2.840 285,812 -0.18(-5.96%)
Feb 16, 2022 3.310 3.310 3.010 3.020 331,917 -0.28(-8.48%)
Feb 15, 2022 3.170 3.300 3.070 3.300 335,187 +0.20(+6.45%)
Feb 14, 2022 3.590 3.650 3.090 3.100 354,994 -0.49(-13.65%)
Feb 11, 2022 3.610 3.730 3.260 3.590 894,188 -0.01(-0.28%)
Feb 10, 2022 3.050 3.790 2.920 3.600 874,842 +0.49(+15.76%)
Feb 09, 2022 2.510 3.110 2.510 3.110 313,626 +0.56(+21.96%)
Feb 08, 2022 2.300 2.550 2.220 2.550 234,874 +0.21(+8.97%)
Feb 07, 2022 2.180 2.410 2.170 2.340 298,054 +0.15(+6.85%)
Feb 04, 2022 2.180 2.260 2.140 2.190 160,967 +0.07(+3.30%)
Feb 03, 2022 2.270 2.120 2.120 142,168 -0.16(-7.02%)
Feb 02, 2022 2.560 2.570 2.280 2.280 252,268 -0.23(-9.16%)
Feb 01, 2022 2.490 2.530 2.410 2.510 199,590 +0.06(+2.45%)
Jan 31, 2022 2.260 2.470 2.450 143,249 +0.20(+8.89%)
Jan 28, 2022 2.150 2.250 2.070 2.250 139,926 +0.14(+6.64%)
Jan 27, 2022 2.290 2.290 2.110 2.110 76,184 -0.15(-6.64%)
Jan 26, 2022 2.430 2.430 2.240 2.260 107,741 -0.14(-5.83%)
Jan 25, 2022 2.210 2.440 2.150 2.400 134,397 +0.16(+7.14%)
Jan 24, 2022 2.330 2.330 2.080 2.240 374,666 -0.09(-3.86%)
Jan 21, 2022 2.500 2.500 2.320 2.330 109,211 -0.16(-6.43%)
Jan 20, 2022 2.490 2.550 2.390 2.490 184,435 +0.08(+3.32%)
Jan 19, 2022 2.570 2.590 2.410 2.410 225,236 -0.13(-5.12%)
Jan 18, 2022 2.750 2.750 2.530 2.540 199,798 -0.19(-6.96%)
Jan 17, 2022 2.800 2.800 2.680 2.730 51,231 -0.06(-2.15%)
Jan 14, 2022 2.810 2.850 2.700 2.790 109,774 -0.01(-0.36%)
Jan 13, 2022 3.020 3.020 2.800 2.800 122,570 -0.18(-6.04%)
Jan 12, 2022 3.080 3.150 2.980 2.980 137,943 -0.07(-2.30%)
Jan 11, 2022 3.020 3.140 2.980 3.050 114,548 +0.02(+0.66%)
Jan 10, 2022 3.120 3.130 2.970 3.030 143,153 -0.07(-2.26%)
Jan 07, 2022 3.090 3.360 3.080 3.100 87,236 -0.06(-1.90%)
Jan 06, 2022 3.030 3.240 2.940 3.160 173,041 +0.16(+5.33%)
Jan 05, 2022 3.240 3.270 2.990 3.000 129,248 -0.20(-6.25%)
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.