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, 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%)
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.