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%)
Dec 01, 2022 1.210 1.250 1.210 1.240 84,535 +0.09(+7.83%)
Nov 30, 2022 1.160 1.210 1.140 1.150 35,020 -0.01(-0.86%)
Nov 29, 2022 1.080 1.180 1.080 1.160 236,429 +0.09(+8.41%)
Nov 28, 2022 1.160 1.210 1.070 1.070 336,087 -0.16(-13.01%)
Nov 25, 2022 1.200 1.250 1.170 1.230 313,647 -0.05(-3.91%)
Nov 24, 2022 1.140 1.290 1.130 1.280 329,028 +0.14(+12.28%)
Nov 23, 2022 1.140 1.170 1.110 1.140 235,172 +0.02(+1.79%)
Nov 22, 2022 1.090 1.170 1.090 1.120 85,668 +0.00(+0.00%)
Nov 21, 2022 1.080 1.170 1.080 1.120 120,096 -0.02(-1.75%)
Nov 18, 2022 1.130 1.160 1.110 1.140 143,748 +0.05(+4.59%)
Nov 17, 2022 1.030 1.160 1.030 1.090 164,560 +0.03(+2.83%)
Nov 16, 2022 1.100 1.180 1.050 1.060 1,163,937 -0.07(-6.19%)
Nov 15, 2022 1.150 1.180 1.110 1.130 95,406 +0.00(+0.00%)
Nov 14, 2022 1.120 1.200 1.060 1.130 130,260 +0.03(+2.73%)
Nov 11, 2022 1.030 1.110 1.020 1.100 143,191 +0.06(+5.77%)
Nov 10, 2022 0.9700 1.040 0.9400 1.040 215,407 +0.13(+14.29%)
Nov 09, 2022 0.9600 1.020 0.9100 0.9100 188,496 -0.06(-6.19%)
Nov 08, 2022 1.000 1.010 0.9700 0.9700 64,640 -0.03(-3.00%)
Nov 07, 2022 0.9800 1.020 0.9700 1.000 69,628 +0.03(+3.09%)
Nov 04, 2022 1.030 1.040 0.9700 0.9700 40,280 -0.08(-7.62%)
Nov 03, 2022 1.000 1.050 1.000 1.050 47,450 +0.06(+6.06%)
Nov 02, 2022 1.050 1.060 0.9900 0.9900 127,633 -0.04(-3.88%)
Nov 01, 2022 1.080 1.100 1.030 1.030 118,988 -0.05(-4.63%)
Oct 31, 2022 1.010 1.090 0.9900 1.080 186,197 +0.07(+6.93%)
Oct 28, 2022 0.9600 1.030 0.9600 1.010 89,111 +0.04(+4.12%)
Oct 27, 2022 1.040 1.070 0.9700 0.9700 48,665 -0.06(-5.83%)
Oct 26, 2022 0.9700 1.090 0.9700 1.030 215,774 +0.03(+3.00%)
Oct 25, 2022 0.9300 1.020 0.9200 1.000 323,125 +0.11(+12.36%)
Oct 24, 2022 0.9200 0.9200 0.8900 0.8900 38,856 -0.03(-3.26%)
Oct 21, 2022 0.8900 0.9200 0.8900 0.9200 39,634 +0.02(+2.22%)
Oct 20, 2022 0.9200 0.9400 0.9000 0.9000 33,010 +0.00(+0.00%)
Oct 19, 2022 0.9200 0.9500 0.9000 0.9000 56,350 -0.02(-2.17%)
Oct 18, 2022 0.9400 0.9600 0.9200 0.9200 90,984 -0.02(-2.13%)
Oct 17, 2022 0.9200 0.9500 0.8800 0.9400 337,328 +0.09(+10.59%)
Oct 14, 2022 0.9100 0.9700 0.8500 0.8500 466,190 -0.05(-5.56%)
Oct 13, 2022 0.8500 1.080 0.8500 0.9000 757,385 -0.02(-2.17%)
Oct 12, 2022 0.8700 0.9200 0.8700 0.9200 56,264 +0.04(+4.55%)
Oct 11, 2022 0.9400 0.9400 0.8800 0.8800 152,383 -0.07(-7.37%)
Oct 07, 2022 0.9500 0 -0.29(-23.39%)
Oct 06, 2022 0.9400 1.240 0.9300 1.240 292,382 +0.31(+33.33%)
Oct 05, 2022 0.9100 0.9900 0.9100 0.9300 44,909 -0.03(-3.12%)
Oct 04, 2022 0.9500 0.9900 0.9400 0.9600 86,579 +0.02(+2.13%)
Oct 03, 2022 0.9200 0.9400 0.9200 0.9400 39,959 +0.00(+0.00%)
Sep 30, 2022 0.9000 0.9500 0.9000 0.9400 35,075 +0.02(+2.17%)
Sep 29, 2022 0.9700 0.9700 0.9100 0.9200 87,654 -0.10(-9.80%)
Sep 28, 2022 0.9500 1.020 0.9500 1.020 96,223 +0.07(+7.37%)
Sep 27, 2022 0.9400 0.9600 0.9100 0.9500 74,979 +0.02(+2.15%)
Sep 26, 2022 0.9100 0.9800 0.9100 0.9300 40,675 +0.01(+1.09%)
Sep 23, 2022 0.9300 0.9500 0.8900 0.9200 60,752 -0.02(-2.13%)
Sep 22, 2022 1.020 1.020 0.9300 0.9400 126,568 -0.09(-8.74%)
Sep 21, 2022 1.030 1.060 1.010 1.030 51,673 +0.00(+0.00%)
Sep 20, 2022 1.040 1.080 1.030 1.030 157,982 -0.01(-0.96%)
Sep 19, 2022 1.060 1.090 1.020 1.040 71,256 +0.01(+0.97%)
Sep 16, 2022 1.090 1.100 1.030 1.030 236,723 -0.09(-8.04%)
Sep 15, 2022 1.130 1.190 1.110 1.120 80,996 -0.01(-0.88%)
Sep 14, 2022 1.040 1.130 1.020 1.130 162,603 +0.09(+8.65%)
Sep 13, 2022 1.050 1.100 1.040 1.040 59,486 -0.08(-7.14%)
Sep 12, 2022 1.100 1.140 1.090 1.120 187,177 +0.00(+0.00%)
Sep 09, 2022 1.050 1.120 1.050 1.120 144,522 +0.09(+8.74%)
Sep 08, 2022 1.070 1.100 1.010 1.030 315,818 -0.01(-0.96%)
Sep 07, 2022 1.000 1.070 1.000 1.040 66,123 +0.03(+2.97%)
Sep 06, 2022 1.080 1.080 1.010 1.010 127,306 -0.07(-6.48%)
Sep 02, 2022 1.080 0 -0.04(-3.57%)
Sep 01, 2022 1.160 1.170 1.050 1.120 232,947 -0.08(-6.67%)
Aug 31, 2022 1.110 1.200 1.100 1.200 244,612 +0.10(+9.09%)
Aug 30, 2022 1.160 1.170 1.100 1.100 70,346 -0.09(-7.56%)
Aug 29, 2022 1.130 1.190 1.130 1.190 75,720 +0.06(+5.31%)
Aug 26, 2022 1.160 1.190 1.100 1.130 189,822 -0.03(-2.59%)
Aug 25, 2022 1.130 1.160 1.070 1.160 177,654 +0.03(+2.65%)
Aug 24, 2022 1.050 1.150 1.050 1.130 109,491 +0.08(+7.62%)
Aug 23, 2022 1.080 1.130 1.040 1.050 361,519 -0.02(-1.87%)
Aug 22, 2022 1.150 1.180 1.060 1.070 480,057 -0.18(-14.40%)
Aug 19, 2022 1.300 1.300 1.160 1.250 400,530 -0.10(-7.41%)
Aug 18, 2022 1.560 1.570 1.350 1.350 198,044 -0.20(-12.90%)
Aug 17, 2022 1.510 1.580 1.450 1.550 393,109 +0.00(+0.00%)
Aug 16, 2022 1.600 1.600 1.400 1.550 204,330 -0.03(-1.90%)
Aug 15, 2022 1.360 1.580 1.310 1.580 396,676 +0.20(+14.49%)
Aug 12, 2022 1.190 1.380 1.190 1.380 209,138 +0.16(+13.11%)
Aug 11, 2022 1.080 1.240 1.080 1.220 158,278 +0.09(+7.96%)
Aug 10, 2022 1.090 1.150 1.000 1.130 91,390 +0.08(+7.62%)
Aug 09, 2022 1.100 1.110 1.040 1.050 85,377 -0.08(-7.08%)
Aug 08, 2022 1.080 1.130 1.040 1.130 116,040 +0.08(+7.62%)
Aug 05, 2022 1.010 1.060 1.000 1.050 38,974 +0.00(+0.00%)
Aug 04, 2022 1.120 1.140 1.010 1.050 151,916 -0.07(-6.25%)
Aug 03, 2022 1.150 1.170 1.120 1.120 105,537 -0.01(-0.88%)
Aug 02, 2022 0.9500 1.130 0.9500 1.130 226,228 +0.13(+13.00%)
Jul 29, 2022 1.000 0 +0.05(+5.26%)
Jul 28, 2022 0.8500 0.9500 0.8500 0.9500 76,176 +0.08(+9.20%)
Jul 27, 2022 0.8500 0.8800 0.8300 0.8700 55,776 +0.03(+3.57%)
Jul 26, 2022 0.8800 0.8800 0.8200 0.8400 73,882 -0.03(-3.45%)
Jul 25, 2022 0.9700 0.9700 0.8700 0.8700 79,800 -0.06(-6.45%)
Jul 22, 2022 0.9800 1.010 0.9300 0.9300 112,298 -0.04(-4.12%)
Jul 21, 2022 0.9800 1.010 0.9400 0.9700 101,314 -0.02(-2.02%)
Jul 20, 2022 0.9400 0.9900 0.8900 0.9900 143,298 +0.13(+15.12%)
Jul 19, 2022 0.8600 0.8900 0.8400 0.8600 75,383 +0.02(+2.38%)
Jul 18, 2022 0.8200 0.8700 0.8100 0.8400 122,895 +0.03(+3.70%)
Jul 15, 2022 0.9200 0.9900 0.7900 0.8100 152,479 -0.12(-12.90%)
Jul 14, 2022 0.8100 0.9300 0.8000 0.9300 338,570 +0.04(+4.49%)
Jul 13, 2022 0.9400 0.9700 0.8900 0.8900 66,067 -0.06(-6.32%)
Jul 12, 2022 0.9900 1.030 0.9300 0.9500 39,085 -0.02(-2.06%)
Jul 11, 2022 0.9300 1.030 0.9300 0.9700 104,638 +0.02(+2.11%)
Jul 08, 2022 1.060 1.060 0.9300 0.9500 210,196 -0.09(-8.65%)
Jul 07, 2022 0.9700 1.040 0.9500 1.040 330,806 +0.07(+7.22%)
Jul 06, 2022 0.8500 0.9700 0.8500 0.9700 246,136 +0.09(+10.23%)
Jul 05, 2022 0.8900 0.8900 0.8200 0.8800 46,970 +0.01(+1.15%)
Jul 04, 2022 0.8600 0.9000 0.8300 0.8700 38,990 +0.04(+4.82%)
Jun 30, 2022 0.8300 0 -0.02(-2.35%)
Jun 29, 2022 0.8700 0.9100 0.8200 0.8500 113,239 -0.02(-2.30%)
Jun 28, 2022 0.9300 0.9300 0.8700 0.8700 59,799 -0.02(-2.25%)
Jun 27, 2022 0.9200 0.9400 0.8900 0.8900 105,183 -0.08(-8.25%)
Jun 24, 2022 0.9300 0.9700 0.8800 0.9700 108,892 +0.03(+3.19%)
Jun 23, 2022 0.8700 0.9400 0.8500 0.9400 103,810 +0.09(+10.59%)
Jun 22, 2022 0.8900 0.8900 0.8300 0.8500 18,681 -0.04(-4.49%)
Jun 21, 2022 0.8500 0.8900 0.8500 0.8900 80,821 +0.04(+4.71%)
Jun 20, 2022 0.8500 0.8900 0.8500 0.8500 55,082 -0.01(-1.16%)
Jun 17, 2022 0.7700 0.8600 0.7600 0.8600 228,723 +0.10(+13.16%)
Jun 16, 2022 0.8100 0.8300 0.7600 0.7600 234,427 -0.11(-12.64%)
Jun 15, 2022 0.8300 0.8700 0.7900 0.8700 131,174 +0.07(+8.75%)
Jun 14, 2022 0.8200 0.8200 0.7800 0.8000 104,423 -0.01(-1.23%)
Jun 13, 2022 0.8600 0.8600 0.8000 0.8100 78,507 -0.06(-6.90%)
Jun 10, 2022 0.8500 0.8700 0.8000 0.8700 262,702 +0.02(+2.35%)
Jun 09, 2022 0.8900 0.9000 0.8400 0.8500 90,774 -0.04(-4.49%)
Jun 08, 2022 0.9400 0.9400 0.8900 0.8900 45,310 -0.03(-3.26%)
Jun 07, 2022 0.9100 0.9200 0.8900 0.9200 58,696 +0.02(+2.22%)
Jun 06, 2022 0.9600 0.9600 0.9000 0.9000 123,297 -0.04(-4.26%)
Jun 03, 2022 1.000 1.000 0.9400 0.9400 80,401 -0.03(-3.09%)
Jun 02, 2022 0.9200 0.9800 0.9200 0.9700 63,101 +0.01(+1.04%)
Jun 01, 2022 0.9900 1.030 0.9100 0.9600 225,991 -0.04(-4.00%)
May 31, 2022 1.040 1.040 0.9700 1.000 150,620 -0.03(-2.91%)
May 30, 2022 1.060 1.070 1.020 1.030 84,682 +0.02(+1.98%)
May 27, 2022 1.040 1.060 1.000 1.010 161,602 -0.03(-2.88%)
May 26, 2022 1.030 1.090 1.020 1.040 191,401 -0.01(-0.95%)
May 25, 2022 0.9700 1.050 0.9600 1.050 170,646 +0.10(+10.53%)
May 24, 2022 1.050 1.050 0.9300 0.9500 114,835 -0.06(-5.94%)
May 20, 2022 1.010 0 -0.05(-4.72%)
May 19, 2022 1.050 1.120 1.020 1.060 268,266 -0.03(-2.75%)
May 18, 2022 1.140 1.140 0.9900 1.090 464,668 -0.09(-7.63%)
May 17, 2022 0.9100 1.180 0.9100 1.180 597,481 +0.29(+32.58%)
May 16, 2022 0.8900 0.9100 0.8500 0.8900 236,503 +0.04(+4.71%)
May 13, 2022 0.8900 0.9100 0.8300 0.8500 580,493 +0.00(+0.00%)
May 12, 2022 0.9000 0.9500 0.8300 0.8500 1,002,403 -0.04(-4.49%)
May 11, 2022 1.020 1.020 0.8900 0.8900 341,765 -0.13(-12.75%)
May 10, 2022 1.050 1.070 0.9800 1.020 326,117 -0.01(-0.97%)
May 09, 2022 1.120 1.150 1.020 1.030 232,789 -0.10(-8.85%)
May 06, 2022 1.130 1.160 1.060 1.130 290,971 +0.02(+1.80%)
May 05, 2022 1.210 1.230 1.090 1.110 357,047 -0.13(-10.48%)
May 04, 2022 1.250 1.260 1.190 1.240 281,857 +0.01(+0.81%)
May 03, 2022 1.240 1.260 1.210 1.230 172,667 -0.02(-1.60%)
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.