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 (%)
Jul 30, 2021 2.700 2.700 2.700 0 +0.03(+1.12%)
Jul 29, 2021 2.770 2.770 2.630 2.670 207,417 -0.12(-4.30%)
Jul 28, 2021 2.400 2.790 2.370 2.790 583,126 +0.39(+16.25%)
Jul 27, 2021 2.480 2.510 2.380 2.400 243,712 -0.11(-4.38%)
Jul 26, 2021 2.450 2.530 2.400 2.510 212,051 +0.08(+3.29%)
Jul 23, 2021 2.470 2.490 2.370 2.430 311,987 -0.02(-0.82%)
Jul 22, 2021 2.480 2.560 2.380 2.450 468,103 +0.00(+0.00%)
Jul 21, 2021 2.230 2.470 2.220 2.450 396,738 +0.23(+10.36%)
Jul 20, 2021 2.250 2.280 2.190 2.220 373,308 -0.05(-2.20%)
Jul 19, 2021 2.340 2.340 2.200 2.270 478,085 -0.11(-4.62%)
Jul 16, 2021 2.470 2.470 2.350 2.380 402,962 -0.13(-5.18%)
Jul 15, 2021 2.510 2.520 2.330 2.510 763,807 -0.02(-0.79%)
Jul 14, 2021 2.690 2.710 2.530 2.530 321,478 -0.13(-4.89%)
Jul 13, 2021 2.550 2.700 2.500 2.660 597,560 +0.12(+4.72%)
Jul 12, 2021 2.700 2.720 2.530 2.540 513,453 -0.13(-4.87%)
Jul 09, 2021 2.690 2.760 2.670 2.670 420,600 +0.04(+1.52%)
Jul 08, 2021 2.790 2.820 2.630 2.630 500,452 -0.23(-8.04%)
Jul 07, 2021 2.940 2.950 2.780 2.860 261,166 -0.07(-2.39%)
Jul 06, 2021 3.000 3.060 2.920 2.930 261,173 -0.04(-1.35%)
Jul 05, 2021 3.090 3.090 2.970 2.970 76,293 -0.07(-2.30%)
Jul 02, 2021 2.970 3.070 2.950 3.040 238,710 +0.13(+4.47%)
Jun 30, 2021 2.910 2.910 2.910 0 -0.02(-0.68%)
Jun 29, 2021 3.060 3.060 2.930 2.930 253,623 -0.07(-2.33%)
Jun 28, 2021 3.150 3.170 2.950 3.000 375,339 -0.13(-4.15%)
Jun 25, 2021 3.160 3.190 3.100 3.130 125,679 -0.03(-0.95%)
Jun 24, 2021 3.200 3.220 3.130 3.160 309,756 -0.04(-1.25%)
Jun 23, 2021 3.100 3.230 3.090 3.200 244,115 +0.13(+4.23%)
Jun 22, 2021 3.190 3.190 3.030 3.070 580,821 -0.11(-3.46%)
Jun 21, 2021 3.190 3.190 3.030 3.180 466,634 -0.01(-0.31%)
Jun 18, 2021 3.260 3.300 3.120 3.190 560,614 -0.12(-3.63%)
Jun 17, 2021 3.300 3.370 3.230 3.310 183,284 +0.00(+0.00%)
Jun 16, 2021 3.300 3.370 3.260 3.310 307,428 +0.03(+0.91%)
Jun 15, 2021 3.340 3.430 3.260 3.280 306,163 -0.04(-1.20%)
Jun 14, 2021 3.450 3.490 3.320 3.320 332,665 -0.13(-3.77%)
Jun 11, 2021 3.470 3.490 3.430 3.450 130,243 -0.01(-0.29%)
Jun 10, 2021 3.410 3.510 3.310 3.460 492,820 +0.09(+2.67%)
Jun 09, 2021 3.240 3.450 3.210 3.370 568,875 +0.15(+4.66%)
Jun 08, 2021 3.250 3.250 3.170 3.220 242,164 -0.03(-0.92%)
Jun 07, 2021 3.160 3.250 3.130 3.250 464,336 +0.10(+3.17%)
Jun 04, 2021 3.160 3.260 3.130 3.150 730,569 +0.00(+0.00%)
Jun 03, 2021 3.150 3.180 3.020 3.150 840,221 +0.01(+0.32%)
Jun 02, 2021 3.170 3.210 3.100 3.140 663,857 -0.01(-0.32%)
Jun 01, 2021 3.290 3.300 3.130 3.150 917,638 -0.13(-3.96%)
May 31, 2021 3.390 3.390 3.210 3.280 330,835 -0.17(-4.93%)
May 28, 2021 3.180 3.450 3.110 3.450 1,892,828 +0.25(+7.81%)
May 27, 2021 3.250 3.250 3.030 3.200 1,320,219 +0.05(+1.59%)
May 26, 2021 3.180 3.210 3.030 3.150 2,528,166 -0.48(-13.22%)
May 25, 2021 3.550 3.660 3.440 3.630 877,284 +0.11(+3.12%)
May 21, 2021 3.520 3.520 3.520 0 +0.03(+0.86%)
May 20, 2021 3.540 3.760 3.490 3.490 1,215,958 -0.01(-0.29%)
May 19, 2021 3.570 3.700 3.350 3.500 837,614 -0.25(-6.67%)
May 18, 2021 3.500 3.800 3.400 3.750 778,971 +0.25(+7.14%)
May 17, 2021 3.400 3.570 3.230 3.500 557,798 +0.03(+0.86%)
May 14, 2021 3.030 3.550 3.030 3.470 938,127 +0.52(+17.63%)
May 13, 2021 3.370 3.530 2.830 2.950 1,765,311 -0.46(-13.49%)
May 12, 2021 3.620 3.710 3.320 3.410 905,895 -0.25(-6.83%)
May 11, 2021 3.910 3.980 3.620 3.660 944,830 -0.34(-8.50%)
May 10, 2021 3.910 4.000 3.820 4.000 747,000 +0.06(+1.52%)
May 07, 2021 3.680 3.960 3.670 3.940 916,411 +0.27(+7.36%)
May 06, 2021 3.700 3.700 3.580 3.670 407,554 -0.03(-0.81%)
May 05, 2021 3.670 3.700 3.550 3.700 497,663 +0.08(+2.21%)
May 04, 2021 3.630 3.680 3.550 3.620 568,289 -0.04(-1.09%)
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.