Valeo Pharma Inc. (VPH.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 03:46PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 03 Oct 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 02 Oct 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
| 01 Oct 2024 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 51,000 |
| 30 Sept 2024 | 0.0500 | 0.0500 | 0.0400 | 0.0450 | 0.0450 | 410,125 |
| 27 Sept 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0500 | 0.0500 | 87,000 |
| 26 Sept 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 70,840 |
| 25 Sept 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 26,500 |
| 24 Sept 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 20,000 |
| 23 Sept 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 32,000 |
| 20 Sept 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 8,000 |
| 19 Sept 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 3,600 |
| 18 Sept 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 17 Sept 2024 | 0.0700 | 0.0700 | 0.0650 | 0.0650 | 0.0650 | 11,995 |
| 16 Sept 2024 | 0.0650 | 0.0700 | 0.0650 | 0.0700 | 0.0700 | 18,050 |
| 13 Sept 2024 | 0.0600 | 0.0700 | 0.0600 | 0.0650 | 0.0650 | 67,380 |
| 12 Sept 2024 | 0.0700 | 0.0750 | 0.0600 | 0.0750 | 0.0750 | 98,400 |
| 11 Sept 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0550 | 0.0550 | 319,850 |
| 10 Sept 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 21,000 |
| 09 Sept 2024 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 10,000 |
| 06 Sept 2024 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.0600 | 156,000 |
| 05 Sept 2024 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 0.0600 | 142,000 |
| 04 Sept 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 28,000 |
| 03 Sept 2024 | 0.0750 | 0.0750 | 0.0600 | 0.0650 | 0.0650 | 133,873 |
| 30 Aug 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 37,500 |
| 29 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 4,000 |
| 28 Aug 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,000 |
| 27 Aug 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 5,000 |
| 26 Aug 2024 | 0.0800 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 39,292 |
| 23 Aug 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 1,710 |
| 22 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | - |
| 21 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
| 20 Aug 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 3,122 |
| 19 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 3,000 |
| 16 Aug 2024 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 2,033 |
| 15 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 20,000 |
| 14 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 22,500 |
| 13 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 1,000 |
| 12 Aug 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 4,729 |
| 09 Aug 2024 | 0.0800 | 0.0800 | 0.0750 | 0.0750 | 0.0750 | 12,787 |
| 08 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 5,000 |
| 07 Aug 2024 | 0.0750 | 0.0800 | 0.0650 | 0.0750 | 0.0750 | 198,727 |
| 06 Aug 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,000 |
| 02 Aug 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 17,778 |
| 01 Aug 2024 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 10,010 |
| 31 July 2024 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 0.0800 | 82,280 |
| 30 July 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,000 |
| 29 July 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 4,000 |
| 26 July 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 10,000 |
| 25 July 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 34,000 |
| 24 July 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | - |
| 23 July 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 42,500 |
| 22 July 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 13,500 |
| 19 July 2024 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | 1,500 |
| 18 July 2024 | 0.1150 | 0.1150 | 0.1100 | 0.1100 | 0.1100 | 3,500 |
| 17 July 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 6,828 |
| 16 July 2024 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 5,100 |
| 15 July 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,000 |
| 12 July 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 31,000 |
| 11 July 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 4,623 |
| 10 July 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 15,500 |
| 09 July 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 3,800 |
| 08 July 2024 | 0.1000 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 29,500 |
| 05 July 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 2,500 |
| 04 July 2024 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 24,076 |
| 03 July 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 1,000 |
| 02 July 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1000 | 0.1000 | 58,528 |
| 28 June 2024 | 0.1150 | 0.1150 | 0.1050 | 0.1050 | 0.1050 | 36,490 |
| 27 June 2024 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 0.1150 | 20,000 |
| 26 June 2024 | 0.1300 | 0.1300 | 0.1150 | 0.1150 | 0.1150 | 38,900 |
| 25 June 2024 | 0.1200 | 0.1250 | 0.1150 | 0.1250 | 0.1250 | 23,500 |
| 24 June 2024 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | 0.1100 | 50,150 |
| 21 June 2024 | 0.1350 | 0.1350 | 0.1000 | 0.1100 | 0.1100 | 96,500 |
| 20 June 2024 | 0.1300 | 0.1400 | 0.1250 | 0.1400 | 0.1400 | 35,512 |
| 19 June 2024 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 6,500 |
| 18 June 2024 | 0.1300 | 0.1400 | 0.1200 | 0.1400 | 0.1400 | 92,000 |
| 17 June 2024 | 0.1250 | 0.1250 | 0.1100 | 0.1150 | 0.1150 | 52,750 |
| 14 June 2024 | 0.1700 | 0.1700 | 0.1000 | 0.1100 | 0.1100 | 315,469 |
| 13 June 2024 | 0.1200 | 0.1600 | 0.0950 | 0.1550 | 0.1550 | 261,661 |
| 12 June 2024 | 0.0900 | 0.1100 | 0.0900 | 0.1100 | 0.1100 | 61,489 |
| 11 June 2024 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 6,000 |
| 10 June 2024 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.0900 | 9,000 |
| 07 June 2024 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 0.0800 | 31,840 |
| 06 June 2024 | 0.1050 | 0.1050 | 0.0850 | 0.0850 | 0.0850 | 166,500 |
| 05 June 2024 | 0.1050 | 0.1050 | 0.1000 | 0.1050 | 0.1050 | 16,501 |
| 04 June 2024 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 10,000 |
| 03 June 2024 | 0.0950 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 30,000 |
| 31 May 2024 | 0.0900 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 207,500 |
| 30 May 2024 | 0.0950 | 0.0950 | 0.0850 | 0.0900 | 0.0900 | 61,010 |
| 29 May 2024 | 0.0950 | 0.0950 | 0.0900 | 0.0950 | 0.0950 | 49,000 |
| 28 May 2024 | 0.1000 | 0.1000 | 0.0950 | 0.0950 | 0.0950 | 13,305 |
| 27 May 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.0900 | 45,500 |
| 24 May 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 74,105 |
| 23 May 2024 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 18,500 |
| 22 May 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 53,000 |
| 21 May 2024 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 0.0950 | 118,500 |
| 17 May 2024 | 0.1050 | 0.1050 | 0.0950 | 0.1050 | 0.1050 | 36,541 |
| 16 May 2024 | 0.1000 | 0.1000 | 0.0950 | 0.1000 | 0.1000 | 91,300 |
| 15 May 2024 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.1000 | 208,009 |
| 14 May 2024 | 0.1000 | 0.1000 | 0.0800 | 0.1000 | 0.1000 | 222,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.