Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Valens Company Inc. (TSX: VLNS )

N/A 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 29, 2022 1.270 1.310 1.250 1.250 268,420 -0.04(-3.10%)
Apr 28, 2022 1.350 1.350 1.230 1.290 483,362 -0.03(-2.27%)
Apr 27, 2022 1.340 1.390 1.310 1.320 209,909 -0.01(-0.75%)
Apr 26, 2022 1.390 1.410 1.310 1.330 236,682 -0.09(-6.34%)
Apr 25, 2022 1.330 1.430 1.290 1.420 393,427 +0.09(+6.77%)
Apr 22, 2022 1.420 1.450 1.330 1.330 316,295 -0.10(-6.99%)
Apr 21, 2022 1.520 1.530 1.420 1.430 389,993 -0.06(-4.03%)
Apr 20, 2022 1.550 1.550 1.430 1.490 343,728 -0.04(-2.61%)
Apr 19, 2022 1.390 1.550 1.340 1.530 388,302 +0.16(+11.68%)
Apr 18, 2022 1.530 1.530 1.310 1.370 631,491 -0.17(-11.04%)
Apr 14, 2022 1.540 0 -0.11(-6.67%)
Apr 13, 2022 1.590 1.650 1.530 1.650 326,186 +0.08(+5.10%)
Apr 12, 2022 1.670 1.680 1.530 1.570 693,883 -0.09(-5.42%)
Apr 11, 2022 1.720 1.740 1.620 1.660 447,908 -0.06(-3.49%)
Apr 08, 2022 1.670 1.750 1.590 1.720 518,873 +0.04(+2.38%)
Apr 07, 2022 1.760 1.770 1.550 1.680 1,391,426 -0.07(-4.00%)
Apr 06, 2022 1.910 1.910 1.740 1.750 1,266,318 -0.17(-8.85%)
Apr 05, 2022 2.050 2.050 1.880 1.920 681,609 -0.12(-5.88%)
Apr 04, 2022 2.100 2.100 1.990 2.040 580,975 -0.04(-1.92%)
Apr 01, 2022 2.130 2.210 2.050 2.080 770,512 -0.04(-1.89%)
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%)
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.