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 (%)
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%)
May 02, 2022 1.260 1.270 1.220 1.250 247,306 +0.00(+0.00%)
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%)
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.