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 (%)
Aug 31, 2020 2.200 2.320 2.130 2.280 314,794 +0.09(+4.11%)
Aug 28, 2020 2.170 2.220 2.120 2.190 176,396 +0.02(+0.92%)
Aug 27, 2020 2.210 2.220 2.150 2.170 140,884 -0.04(-1.81%)
Aug 26, 2020 2.300 2.300 2.210 2.210 89,516 -0.09(-3.91%)
Aug 25, 2020 2.270 2.300 2.170 2.300 102,552 +0.03(+1.32%)
Aug 24, 2020 2.200 2.270 2.190 2.270 207,650 +0.08(+3.65%)
Aug 21, 2020 2.290 2.290 2.150 2.190 219,812 -0.11(-4.78%)
Aug 20, 2020 2.310 2.350 2.280 2.300 168,787 -0.08(-3.36%)
Aug 19, 2020 2.420 2.430 2.300 2.380 201,865 -0.05(-2.06%)
Aug 18, 2020 2.340 2.450 2.240 2.430 291,208 +0.06(+2.53%)
Aug 17, 2020 2.520 2.520 2.270 2.370 315,596 -0.12(-4.82%)
Aug 14, 2020 2.350 2.530 2.350 2.490 671,689 +0.12(+5.06%)
Aug 13, 2020 2.230 2.390 2.220 2.370 227,213 +0.13(+5.80%)
Aug 12, 2020 2.220 2.270 2.130 2.240 345,099 -0.03(-1.32%)
Aug 11, 2020 2.260 2.300 2.190 2.270 305,632 +0.04(+1.79%)
Aug 10, 2020 2.110 2.230 2.100 2.230 365,648 +0.14(+6.70%)
Aug 07, 2020 2.080 2.100 2.070 2.090 62,507 -0.01(-0.48%)
Aug 06, 2020 2.020 2.110 2.020 2.100 166,067 +0.06(+2.94%)
Aug 05, 2020 2.080 2.110 2.030 2.040 162,679 -0.05(-2.39%)
Aug 04, 2020 2.100 2.110 2.030 2.090 178,332 +0.00(+0.00%)
Jul 31, 2020 2.090 2.090 2.090 0 -0.03(-1.42%)
Jul 30, 2020 2.110 2.160 2.090 2.120 168,178 +0.02(+0.95%)
Jul 29, 2020 2.110 2.130 2.070 2.100 247,323 -0.03(-1.41%)
Jul 28, 2020 2.080 2.130 2.000 2.130 456,484 +0.04(+1.91%)
Jul 27, 2020 2.020 2.100 1.990 2.090 561,570 +0.11(+5.56%)
Jul 24, 2020 1.970 2.010 1.950 1.980 282,840 +0.00(+0.00%)
Jul 23, 2020 2.020 2.050 1.970 1.980 364,124 -0.05(-2.46%)
Jul 22, 2020 2.110 2.110 2.030 2.030 316,212 -0.06(-2.87%)
Jul 21, 2020 2.130 2.130 2.080 2.090 312,535 -0.01(-0.48%)
Jul 20, 2020 2.030 2.130 2.030 2.100 423,189 +0.01(+0.48%)
Jul 17, 2020 2.170 2.230 2.080 2.090 551,645 -0.11(-5.00%)
Jul 16, 2020 2.100 2.210 2.040 2.200 457,783 +0.03(+1.38%)
Jul 15, 2020 2.130 2.250 2.120 2.170 623,739 +0.07(+3.33%)
Jul 14, 2020 2.120 2.260 2.040 2.100 569,329 -0.06(-2.78%)
Jul 13, 2020 2.220 2.330 2.050 2.160 885,583 +0.06(+2.86%)
Jul 10, 2020 2.140 2.140 2.030 2.100 481,829 -0.01(-0.47%)
Jul 09, 2020 2.200 2.220 2.090 2.110 520,707 -0.08(-3.65%)
Jul 08, 2020 2.380 2.380 2.160 2.190 1,068,407 -0.20(-8.37%)
Jul 07, 2020 2.500 2.510 2.340 2.390 715,673 -0.11(-4.40%)
Jul 06, 2020 2.480 2.570 2.460 2.500 770,439 +0.07(+2.88%)
Jul 03, 2020 2.490 2.490 2.380 2.430 185,515 -0.01(-0.41%)
Jul 02, 2020 2.400 2.450 2.360 2.440 222,520 +0.04(+1.67%)
Jun 30, 2020 2.400 2.400 2.400 0 -0.08(-3.23%)
Jun 29, 2020 2.550 2.600 2.450 2.480 458,745 -0.08(-3.13%)
Jun 26, 2020 2.550 2.660 2.520 2.560 259,520 +0.04(+1.59%)
Jun 25, 2020 2.520 2.560 2.460 2.520 152,925 +0.00(+0.00%)
Jun 24, 2020 2.560 2.650 2.430 2.520 223,903 -0.05(-1.95%)
Jun 23, 2020 2.500 2.620 2.480 2.570 245,231 +0.04(+1.58%)
Jun 22, 2020 2.600 2.680 2.520 2.530 219,175 -0.04(-1.56%)
Jun 19, 2020 2.570 2.640 2.530 2.570 414,415 -0.11(-4.10%)
Jun 18, 2020 2.720 2.730 2.580 2.680 311,916 +0.02(+0.75%)
Jun 17, 2020 2.740 2.750 2.640 2.660 139,266 -0.06(-2.21%)
Jun 16, 2020 2.770 2.820 2.690 2.720 287,321 +0.09(+3.42%)
Jun 15, 2020 2.660 2.700 2.340 2.630 585,441 -0.11(-4.01%)
Jun 12, 2020 2.860 2.970 2.720 2.740 361,929 -0.06(-2.14%)
Jun 11, 2020 3.000 3.000 2.720 2.800 811,306 -0.33(-10.54%)
Jun 10, 2020 3.050 3.130 2.910 3.130 540,089 +0.17(+5.74%)
Jun 09, 2020 2.950 3.060 2.850 2.960 425,368 +0.03(+1.02%)
Jun 08, 2020 2.750 2.940 2.710 2.930 641,727 +0.29(+10.98%)
Jun 05, 2020 2.600 2.660 2.570 2.640 323,488 +0.09(+3.53%)
Jun 04, 2020 2.550 2.630 2.530 2.550 250,294 +0.00(+0.00%)
Jun 03, 2020 2.570 2.590 2.510 2.550 135,818 +0.05(+2.00%)
Jun 02, 2020 2.630 2.630 2.480 2.500 295,779 -0.08(-3.10%)
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.