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 (%)
Jan 31, 2022 2.260 2.470 2.450 143,249 +0.20(+8.89%)
Jan 28, 2022 2.150 2.250 2.070 2.250 139,926 +0.14(+6.64%)
Jan 27, 2022 2.290 2.290 2.110 2.110 76,184 -0.15(-6.64%)
Jan 26, 2022 2.430 2.430 2.240 2.260 107,741 -0.14(-5.83%)
Jan 25, 2022 2.210 2.440 2.150 2.400 134,397 +0.16(+7.14%)
Jan 24, 2022 2.330 2.330 2.080 2.240 374,666 -0.09(-3.86%)
Jan 21, 2022 2.500 2.500 2.320 2.330 109,211 -0.16(-6.43%)
Jan 20, 2022 2.490 2.550 2.390 2.490 184,435 +0.08(+3.32%)
Jan 19, 2022 2.570 2.590 2.410 2.410 225,236 -0.13(-5.12%)
Jan 18, 2022 2.750 2.750 2.530 2.540 199,798 -0.19(-6.96%)
Jan 17, 2022 2.800 2.800 2.680 2.730 51,231 -0.06(-2.15%)
Jan 14, 2022 2.810 2.850 2.700 2.790 109,774 -0.01(-0.36%)
Jan 13, 2022 3.020 3.020 2.800 2.800 122,570 -0.18(-6.04%)
Jan 12, 2022 3.080 3.150 2.980 2.980 137,943 -0.07(-2.30%)
Jan 11, 2022 3.020 3.140 2.980 3.050 114,548 +0.02(+0.66%)
Jan 10, 2022 3.120 3.130 2.970 3.030 143,153 -0.07(-2.26%)
Jan 07, 2022 3.090 3.360 3.080 3.100 87,236 -0.06(-1.90%)
Jan 06, 2022 3.030 3.240 2.940 3.160 173,041 +0.16(+5.33%)
Jan 05, 2022 3.240 3.270 2.990 3.000 129,248 -0.20(-6.25%)
Jan 04, 2022 3.200 3.250 3.090 3.200 107,862 +0.09(+2.89%)
Dec 31, 2021 3.110 3.110 3.110 0 -0.04(-1.27%)
Dec 30, 2021 3.200 3.340 3.130 3.150 138,777 +0.06(+1.94%)
Dec 29, 2021 3.300 3.430 3.090 3.090 286,177 -0.36(-10.43%)
Dec 24, 2021 3.450 3.450 3.450 0 -0.09(-2.54%)
Dec 23, 2021 3.300 3.560 3.300 3.540 114,717 +0.20(+5.99%)
Dec 22, 2021 3.300 3.390 3.230 3.340 63,700 -0.01(-0.30%)
Dec 21, 2021 3.270 3.410 3.270 3.350 115,119 +0.13(+4.04%)
Dec 20, 2021 3.320 3.420 3.150 3.220 149,745 -0.22(-6.40%)
Dec 17, 2021 3.080 3.490 3.070 3.440 379,392 +0.35(+11.33%)
Dec 16, 2021 3.490 3.490 3.080 3.090 333,331 -0.44(-12.46%)
Dec 15, 2021 3.690 3.760 3.360 3.530 189,781 -0.18(-4.85%)
Dec 14, 2021 3.890 4.100 3.710 3.710 187,563 -0.22(-5.60%)
Dec 13, 2021 4.060 4.090 3.810 3.930 123,169 -0.15(-3.68%)
Dec 10, 2021 4.360 4.360 4.010 4.080 118,438 -0.18(-4.23%)
Dec 09, 2021 4.660 4.700 4.260 4.260 209,491 -0.34(-7.39%)
Dec 08, 2021 4.440 4.660 4.260 4.600 112,685 +0.15(+3.37%)
Dec 07, 2021 4.220 4.450 4.090 4.450 226,469 +0.35(+8.54%)
Dec 06, 2021 3.990 4.190 3.770 4.100 284,244 +0.17(+4.33%)
Dec 03, 2021 3.990 4.130 3.880 3.930 339,647 -0.08(-2.00%)
Dec 02, 2021 3.980 4.110 3.890 4.010 175,651 +0.04(+1.01%)
Dec 01, 2021 4.350 4.350 3.970 3.970 237,436 -0.29(-6.81%)
Nov 30, 2021 4.140 4.380 4.000 4.260 303,449 +0.08(+1.91%)
Nov 29, 2021 4.600 4.600 4.180 4.180 318,171 -0.36(-7.93%)
Nov 26, 2021 4.610 4.740 4.520 4.540 142,082 -0.22(-4.62%)
Nov 25, 2021 4.790 4.840 4.710 4.760 88,303 -0.04(-0.83%)
Nov 24, 2021 4.760 4.920 4.700 4.800 171,153 +0.05(+1.05%)
Nov 23, 2021 4.690 4.950 4.690 4.750 143,730 +0.10(+2.15%)
Nov 22, 2021 4.800 4.990 4.500 4.650 193,737 -0.09(-1.90%)
Nov 19, 2021 5.120 5.200 4.720 4.740 157,640 -0.28(-5.58%)
Nov 18, 2021 5.250 5.150 5.020 5.020 234,327 +3.26(+185.23%)
Nov 17, 2021 1.860 1.890 1.750 1.760 631,160 -0.14(-7.37%)
Nov 16, 2021 1.940 2.000 1.850 1.900 475,587 -0.12(-5.94%)
Nov 15, 2021 1.920 2.020 1.870 2.020 743,081 +0.10(+5.21%)
Nov 12, 2021 1.840 1.940 1.750 1.920 1,853,508 +0.11(+6.08%)
Nov 11, 2021 1.850 1.850 1.770 1.810 487,830 -0.01(-0.55%)
Nov 10, 2021 1.870 1.820 493,199 -0.05(-2.67%)
Nov 09, 2021 2.050 2.050 1.860 1.870 599,830 -0.19(-9.22%)
Nov 08, 2021 1.790 2.090 1.790 2.060 811,881 +0.30(+17.05%)
Nov 05, 2021 1.830 1.830 1.750 1.760 398,618 -0.06(-3.30%)
Nov 04, 2021 1.880 1.880 1.820 1.820 218,229 -0.03(-1.62%)
Nov 03, 2021 1.920 1.950 1.850 1.850 308,823 -0.04(-2.12%)
Nov 02, 2021 1.990 1.990 1.890 1.890 290,179 -0.11(-5.50%)
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.