Valeura Energy Inc（VLE.TO）— 价格历史

截至 2026-10-16 — 每晚从Closelook数据湖更新。仅为投资日记式记录，不构成投资建议。

每日行情

日期	开盘	最高	最低	收盘	涨跌幅	成交量
2026-10-16	16.57	16.90	16.41	16.85	+2.37%	309,419
2026-10-15	16.57	16.76	16.21	16.46	-1.26%	265,900
2026-10-14	17.00	17.00	16.57	16.67	+0.42%	417,000
2026-10-13	16.62	16.65	16.24	16.60	+0.61%	598,600
2026-10-09	16.40	16.65	16.14	16.50	+0.61%	617,800
2026-10-08	16.36	16.60	16.02	16.40	+2.37%	495,100
2026-10-07	15.47	16.34	15.41	16.02	+4.71%	753,800
2026-10-06	15.21	15.35	15.00	15.30	+0.20%	470,500
2026-10-05	15.19	15.54	14.97	15.27	-0.39%	270,800
2026-10-02	14.80	15.46	14.69	15.33	+2.00%	254,800
2026-10-01	14.79	15.17	14.72	15.03	+2.11%	265,600
2026-09-30	14.84	15.10	14.67	14.72	+0.41%	433,400
2026-09-29	14.72	14.85	14.52	14.66	-1.61%	324,700
2026-09-28	14.98	15.09	14.78	14.90	+0.61%	469,900
2026-09-25	15.09	15.31	14.74	14.81	-2.69%	341,600
2026-09-24	15.07	15.74	15.07	15.22	+1.20%	602,700
2026-09-23	15.14	15.15	14.91	15.04	+0.74%	498,200
2026-09-22	15.04	15.28	14.80	14.93	-0.80%	483,100
2026-09-21	15.45	15.48	14.68	15.05	-4.26%	394,600
2026-09-18	15.33	15.72	15.16	15.72	+2.48%	588,900
2026-09-17	14.94	15.50	14.77	15.34	+1.79%	509,000
2026-09-16	15.65	15.73	14.90	15.07	-1.63%	721,400
2026-09-15	14.81	15.36	14.81	15.32	+4.01%	888,700
2026-09-14	15.00	15.07	14.69	14.73	+0.34%	298,000
2026-09-11	14.41	14.71	14.25	14.68	+0.69%	303,100
2026-09-10	14.35	14.84	14.14	14.58	+1.82%	383,600
2026-09-09	14.10	14.48	13.98	14.32	+3.17%	446,100
2026-09-08	14.10	14.43	13.86	13.88	-0.29%	168,900
2026-09-04	13.99	14.04	13.60	13.92	-0.64%	154,200
2026-09-03	14.26	14.26	13.87	14.01	-1.68%	384,500
2026-09-02	14.45	14.45	14.09	14.25	-1.25%	290,400
2026-09-01	13.80	14.52	13.79	14.43	+6.42%	699,600
2026-08-31	13.41	13.80	13.20	13.56	+2.26%	291,300
2026-08-28	13.20	13.28	12.80	13.26	+0.91%	344,100
2026-08-27	12.77	13.15	12.68	13.14	+2.66%	135,200
2026-08-26	12.49	12.89	12.44	12.80	+2.07%	195,800
2026-08-25	12.63	12.75	12.33	12.54	-2.41%	125,194
2026-08-24	13.10	13.10	12.69	12.85	-2.13%	204,431
2026-08-21	13.02	13.18	12.97	13.13	+0.00%	231,200
2026-08-20	13.10	13.35	12.88	13.13	+2.58%	279,000
2026-08-19	13.03	13.15	12.73	12.80	-1.46%	305,100
2026-08-18	12.84	13.01	12.76	12.99	+2.28%	204,400
2026-08-17	12.49	12.82	12.37	12.70	+2.67%	241,000
2026-08-14	12.14	12.44	12.14	12.37	+2.32%	156,000
2026-08-13	12.07	12.30	12.00	12.09	-1.71%	141,600
2026-08-12	12.29	12.46	12.28	12.30	-0.57%	112,600
2026-08-11	12.12	12.40	12.09	12.37	+1.89%	231,600
2026-08-10	11.71	12.20	11.71	12.14	+5.20%	540,700
2026-08-07	11.71	11.85	11.31	11.54	-1.37%	441,800
2026-08-06	12.08	12.35	11.51	11.70	+0.17%	518,900
2026-08-05	12.00	12.46	11.67	11.68	-2.83%	374,000
2026-08-04	12.00	12.13	11.70	12.02	-3.99%	626,900
2026-07-31	12.20	12.55	12.19	12.52	+4.07%	353,700
2026-07-30	11.61	12.05	11.60	12.03	+1.86%	202,600
2026-07-29	11.68	11.94	11.68	11.81	+4.05%	410,600
2026-07-28	11.68	11.68	11.26	11.35	-4.38%	573,500
2026-07-27	12.07	12.12	11.70	11.87	-4.81%	603,900
2026-07-24	12.74	12.94	12.34	12.47	-2.88%	290,800
2026-07-23	12.95	13.25	12.78	12.84	+1.02%	491,900
2026-07-22	12.74	12.91	12.47	12.71	+2.25%	522,600
2026-07-21	12.05	12.46	12.05	12.43	+4.02%	460,343
2026-07-20	11.70	12.06	11.48	11.95	+1.70%	442,463
2026-07-17	11.40	11.78	11.36	11.75	+5.57%	264,000
2026-07-16	11.25	11.27	11.08	11.13	+0.09%	385,000
2026-07-15	11.40	11.44	10.93	11.12	-2.54%	213,300
2026-07-14	11.63	11.65	11.29	11.41	-0.44%	339,000
2026-07-13	11.06	11.58	10.95	11.46	+6.51%	374,700
2026-07-10	10.90	10.90	10.63	10.76	-1.10%	572,000
2026-07-09	11.20	11.40	10.69	10.88	-2.51%	699,800
2026-07-08	10.81	11.33	10.81	11.16	+3.62%	583,700
2026-07-07	10.52	10.91	10.50	10.77	+2.28%	573,100
2026-07-06	10.84	11.01	10.50	10.53	-2.86%	451,500
2026-07-03	10.62	11.00	10.56	10.84	+2.46%	417,600
2026-07-02	10.30	10.60	10.23	10.58	+1.73%	493,000
2026-06-30	10.50	10.56	10.30	10.40	+0.10%	334,900
2026-06-29	10.30	10.73	10.30	10.39	+2.26%	464,900
2026-06-26	10.25	10.25	10.06	10.16	-1.74%	199,200
2026-06-25	10.35	10.40	10.18	10.34	-1.15%	209,600
2026-06-24	10.81	10.82	10.39	10.46	-4.21%	436,900
2026-06-23	10.91	11.03	10.84	10.92	-0.73%	234,600
2026-06-22	11.02	11.19	10.93	11.00	-1.43%	291,900
2026-06-19	10.89	11.35	10.85	11.16	+2.48%	95,800
2026-06-18	11.02	11.02	10.57	10.89	-2.68%	494,100
2026-06-17	11.00	11.46	10.98	11.19	+1.18%	300,100
2026-06-16	11.18	11.30	10.90	11.06	-2.81%	332,000
2026-06-15	11.19	11.46	11.00	11.38	-2.49%	393,900
2026-06-12	11.51	11.72	11.48	11.67	-0.85%	258,800
2026-06-11	11.59	12.02	11.39	11.77	+2.17%	315,700
2026-06-10	11.08	11.64	11.08	11.52	+4.25%	301,300
2026-06-09	11.39	11.39	10.94	11.05	-3.75%	378,100
2026-06-08	11.35	11.50	11.29	11.48	+2.87%	330,700
2026-06-05	11.50	11.50	11.02	11.16	-3.38%	467,300
2026-06-04	11.23	11.67	11.20	11.55	+0.52%	259,500
2026-06-03	11.46	11.69	11.35	11.49	+1.86%	521,700
2026-06-02	11.08	11.44	11.08	11.28	+1.08%	401,100
2026-06-01	10.97	11.26	10.96	11.16	+3.14%	632,100
2026-05-29	10.83	10.98	10.53	10.82	-1.01%	2,499,900
2026-05-28	10.94	11.17	10.86	10.93	+1.30%	788,400
2026-05-27	10.97	11.03	10.76	10.79	-3.23%	718,900
2026-05-26	11.62	11.73	11.14	11.15	-2.62%	863,800
2026-05-25	11.96	12.00	11.36	11.45	-6.30%	624,100
2026-05-22	12.36	12.43	12.16	12.22	-1.21%	262,300
2026-05-21	13.08	13.19	12.28	12.37	-4.18%	511,800
2026-05-20	13.15	13.36	12.87	12.91	-2.27%	482,900
2026-05-19	13.56	13.76	13.12	13.21	-2.51%	659,300
2026-05-15	13.24	13.59	13.21	13.55	+4.63%	690,300
2026-05-14	13.00	13.27	12.62	12.95	-0.84%	560,400
2026-05-13	13.31	13.42	13.02	13.06	-2.90%	353,400
2026-05-12	12.85	13.55	12.85	13.45	+5.66%	761,600
2026-05-11	12.72	12.85	12.59	12.73	+1.60%	283,400
2026-05-08	12.79	12.79	12.53	12.53	-1.80%	477,800
2026-05-07	12.68	12.93	12.39	12.76	-1.24%	491,200
2026-05-06	12.87	13.09	12.50	12.92	-4.23%	873,200
2026-05-05	13.40	13.70	13.34	13.49	-0.30%	485,600
2026-05-04	13.33	13.72	13.12	13.53	+3.05%	320,300
2026-05-01	13.39	13.43	12.97	13.13	-2.16%	267,000
2026-04-30	13.55	13.56	13.31	13.42	-1.32%	334,300
2026-04-29	13.37	13.64	13.30	13.60	+3.90%	507,800
2026-04-28	12.93	13.26	12.83	13.09	+3.48%	707,200
2026-04-27	12.29	12.68	12.29	12.65	+3.01%	568,100
2026-04-24	12.13	12.41	12.00	12.28	+0.08%	469,000
2026-04-23	12.25	12.44	11.90	12.27	+1.57%	734,100
2026-04-22	11.99	12.25	11.87	12.08	+3.42%	1,056,600
2026-04-21	11.54	11.81	11.41	11.68	+0.09%	940,200
2026-04-20	12.01	12.19	11.61	11.67	-0.43%	916,900
2026-04-17	12.02	12.02	11.03	11.72	-8.15%	1,389,800
2026-04-16	12.71	13.01	12.71	12.76	+0.16%	463,800
2026-04-15	13.10	13.15	12.72	12.74	-2.67%	683,800
2026-04-14	13.40	13.44	12.89	13.09	-4.59%	985,100
2026-04-13	13.74	14.42	13.61	13.72	+2.16%	855,000
2026-04-10	13.16	13.45	13.05	13.43	+2.05%	840,200
2026-04-09	13.52	13.68	12.92	13.16	+1.94%	805,300
2026-04-08	13.19	13.25	12.40	12.91	-12.53%	2,018,000
2026-04-07	14.24	14.86	14.12	14.76	+5.50%	1,119,400
2026-04-06	13.84	14.20	13.70	13.99	+1.01%	456,900
2026-04-02	14.41	14.53	13.78	13.85	+1.39%	742,900
2026-04-01	14.46	14.68	13.25	13.66	-7.45%	1,209,700
2026-03-31	15.42	15.56	14.36	14.76	-3.40%	987,000
2026-03-30	15.34	15.60	14.91	15.28	+0.46%	825,100
2026-03-27	14.81	15.36	14.81	15.21	+4.11%	940,900
2026-03-26	14.30	15.10	14.30	14.61	+2.60%	625,500
2026-03-25	14.29	14.39	14.06	14.24	-1.32%	362,000
2026-03-24	14.00	14.75	13.90	14.43	+4.87%	841,500
2026-03-23	14.14	14.34	13.74	13.76	-7.59%	891,100
2026-03-20	14.00	15.15	13.95	14.89	+7.90%	2,261,700
2026-03-19	14.50	14.65	13.65	13.80	-5.35%	1,394,700
2026-03-18	15.05	15.15	13.40	14.58	-2.61%	1,383,800
2026-03-17	14.58	15.15	14.45	14.97	+3.10%	908,900
2026-03-16	14.44	14.64	14.30	14.52	+0.62%	502,100
2026-03-13	13.99	14.43	13.73	14.43	+4.64%	948,500
2026-03-12	13.40	13.97	13.40	13.79	+3.22%	1,135,100
2026-03-11	12.70	13.46	12.66	13.36	+5.20%	660,700
2026-03-10	12.07	12.74	12.03	12.70	+3.76%	707,921
2026-03-09	12.00	12.40	11.75	12.24	+3.99%	888,681
2026-03-06	11.67	12.01	11.59	11.77	+2.35%	634,700
2026-03-05	11.49	11.69	11.44	11.50	+0.70%	446,900
2026-03-04	11.38	11.48	11.12	11.42	+1.06%	186,500
2026-03-03	11.05	11.52	10.84	11.30	+3.29%	589,600
2026-03-02	11.18	11.50	10.75	10.94	-0.64%	404,200
2026-02-27	11.07	11.07	10.97	11.01	-0.27%	144,400
2026-02-26	10.74	11.07	10.63	11.04	+1.66%	119,100
2026-02-25	10.99	11.05	10.78	10.86	-0.37%	121,800
2026-02-24	10.98	10.98	10.77	10.90	-0.46%	124,600
2026-02-23	11.09	11.15	10.95	10.95	-1.08%	184,100
2026-02-20	11.32	11.32	11.04	11.07	-1.86%	228,500
2026-02-19	11.21	11.43	11.12	11.28	+1.53%	185,700
2026-02-18	10.81	11.39	10.81	11.11	+3.25%	394,900
2026-02-17	10.97	11.02	10.55	10.76	-1.19%	329,000
2026-02-13	10.63	10.98	10.62	10.89	+1.87%	199,000
2026-02-12	11.05	11.19	10.60	10.69	-3.43%	181,800
2026-02-11	11.10	11.26	10.90	11.07	+0.73%	279,900
2026-02-10	10.90	11.27	10.73	10.99	+0.83%	332,900
2026-02-09	10.81	11.00	10.81	10.90	+0.00%	98,400
2026-02-06	10.61	10.92	10.41	10.90	+3.42%	231,600
2026-02-05	10.95	11.09	10.50	10.54	-4.44%	279,300
2026-02-04	10.45	11.20	10.45	11.03	+6.06%	671,800
2026-02-03	9.99	10.44	9.96	10.40	+3.28%	353,700
2026-02-02	9.79	10.09	9.71	10.07	-0.30%	221,800
2026-01-30	9.90	10.10	9.83	10.10	+0.90%	304,900
2026-01-29	9.85	10.10	9.85	10.01	+2.77%	641,500
2026-01-28	9.50	9.84	9.50	9.74	+2.53%	337,100
2026-01-27	9.35	9.50	8.96	9.50	+1.60%	291,600
2026-01-26	9.26	9.45	9.03	9.35	+1.85%	181,900
2026-01-23	9.15	9.46	9.12	9.18	+2.00%	278,000
2026-01-22	9.15	9.15	8.84	9.00	-1.64%	389,600
2026-01-21	8.74	9.16	8.74	9.15	+5.29%	715,100
2026-01-20	8.60	8.74	8.52	8.69	+0.93%	138,900
2026-01-19	8.50	8.67	8.48	8.61	+0.82%	92,900
2026-01-16	8.49	8.60	8.40	8.54	+1.07%	118,400
2026-01-15	8.52	8.64	8.35	8.45	-2.31%	208,500
2026-01-14	8.36	8.74	8.36	8.65	+3.59%	362,900
2026-01-13	8.65	8.70	8.12	8.35	-1.07%	354,100
2026-01-12	8.14	8.54	8.10	8.44	+3.81%	265,700
2026-01-09	7.98	8.35	7.91	8.13	+2.78%	268,500
2026-01-08	7.71	7.96	7.60	7.91	+2.33%	226,500
2026-01-07	7.86	7.86	7.63	7.73	-1.15%	314,100
2026-01-06	8.21	8.30	7.75	7.82	-4.75%	408,700
2026-01-05	8.09	8.34	7.94	8.21	+1.48%	354,400
2026-01-02	8.21	8.22	7.92	8.09	-1.10%	170,700
2025-12-31	8.28	8.37	8.09	8.18	-2.27%	84,300
2025-12-30	8.32	8.46	8.27	8.37	+1.09%	115,800
2025-12-29	8.20	8.36	8.08	8.28	+0.61%	274,600
2025-12-24	8.20	8.27	8.09	8.23	+0.12%	68,100
2025-12-23	8.34	8.41	8.12	8.22	-1.44%	89,400
2025-12-22	8.31	8.57	8.31	8.34	+1.58%	270,700
2025-12-19	8.05	8.32	8.05	8.21	+1.73%	342,400
2025-12-18	8.00	8.18	7.97	8.07	+2.15%	337,500
2025-12-17	7.80	8.00	7.56	7.90	+1.28%	369,600
2025-12-16	7.80	7.84	7.63	7.80	-1.27%	296,200
2025-12-15	8.02	8.14	7.67	7.90	+0.13%	336,900
2025-12-12	7.64	8.20	7.58	7.89	+5.06%	459,500
2025-12-11	7.55	7.65	7.50	7.51	-1.31%	115,700
2025-12-10	7.74	7.74	7.53	7.61	-0.78%	78,200
2025-12-09	7.80	7.87	7.56	7.67	-2.54%	186,200
2025-12-08	7.95	8.17	7.84	7.87	-1.01%	410,300
2025-12-05	7.86	7.99	7.86	7.95	+2.32%	200,000
2025-12-04	7.70	7.85	7.65	7.77	+1.30%	156,400
2025-12-03	7.46	7.76	7.46	7.67	+3.09%	192,900
2025-12-02	7.51	7.55	7.29	7.44	-1.72%	102,900
2025-12-01	7.41	7.70	7.41	7.57	+2.57%	208,000
2025-11-28	7.28	7.45	7.25	7.38	+2.07%	108,900
2025-11-27	7.42	7.45	7.23	7.23	-1.90%	106,000
2025-11-26	6.99	7.50	6.98	7.37	+5.59%	265,600
2025-11-25	7.13	7.15	6.89	6.98	-3.06%	221,100
2025-11-24	7.27	7.27	7.09	7.20	-0.96%	155,700
2025-11-21	7.26	7.29	7.07	7.27	-1.36%	239,700
2025-11-20	7.48	7.69	7.28	7.37	-0.54%	358,300
2025-11-19	7.20	7.44	6.92	7.41	+1.93%	652,400
2025-11-18	7.04	7.41	7.04	7.27	+4.01%	672,800
2025-11-17	7.20	7.54	6.99	6.99	-2.10%	725,900
2025-11-14	6.56	7.23	6.43	7.14	+9.17%	624,400
2025-11-13	6.79	6.86	6.52	6.54	-3.54%	288,900
2025-11-12	6.73	6.81	6.63	6.78	+0.59%	355,600
2025-11-11	6.59	6.78	6.52	6.74	+4.33%	314,500
2025-11-10	6.35	6.53	6.30	6.46	+2.87%	233,300
2025-11-07	6.24	6.30	6.13	6.28	+1.13%	230,200
2025-11-06	6.26	6.38	6.19	6.21	+0.00%	299,900
2025-11-05	6.35	6.43	6.15	6.21	-2.51%	447,300
2025-11-04	6.49	6.49	6.28	6.37	-2.00%	151,400
2025-11-03	6.64	6.66	6.50	6.50	-2.40%	98,000
2025-10-31	6.68	6.76	6.54	6.66	+1.52%	223,300
2025-10-30	6.45	6.72	6.45	6.56	+0.92%	351,200
2025-10-29	6.55	6.65	6.46	6.50	-1.07%	241,700
2025-10-28	6.65	6.68	6.56	6.57	-2.23%	279,200
2025-10-27	6.82	6.87	6.70	6.72	-0.74%	176,700
2025-10-24	6.61	6.86	6.58	6.77	+2.58%	279,400
2025-10-23	6.39	6.74	6.39	6.60	+5.77%	363,500
2025-10-22	6.23	6.30	6.12	6.24	+0.48%	315,800
2025-10-21	6.26	6.34	6.07	6.21	+0.16%	327,500
2025-10-20	6.46	6.54	6.16	6.20	-3.28%	443,200

最近250个交易日，最新在前。

月度季节性回报

历史最强月份：3月（+31.24%）。最弱月份：5月（-14.32%）。基于2年每日数据（2025–2026）。

1月+11.45%
2月+4.95%
3月+31.24%
4月-9.38%
5月-14.32%
6月-0.68%
7月+24.78%
8月+0.53%
9月-3.76%
10月-5.93%
11月+13.54%
12月+8.06%

FAQ · 基于当前价格数据 · 截至 2026-10-16

快速解答

Valeura Energy Inc（VLE.TO）最新收盘价是多少？

2026-10-16 收于 16.85，来自Closelook数据湖的每日价格记录。

VLE.TO 的52周最高价和最低价是多少？

过去52周最高 17.00、最低 6.07（截至 2026-10-16）。

Valeura Energy Inc 历史上最强和最弱的月份是哪个？

历史上，VLE.TO 最强的日历月份是3月（平均 +31.24%），最弱的是5月（平均 -14.32%），基于2年每日数据（2025–2026）。

该季节性覆盖多少年？

2年（2025–2026），由Closelook数据湖中的450根日线计算。