UK markets open in 2 hours 29 minutes
NIKKEI 225
39,084.15 +467.05 (+1.21%) HANG SENG
18,930.02 -265.58 (-1.38%) CRUDE OIL
77.05 -0.52 (-0.67%) GOLD FUTURES
2,374.80 -18.10 (-0.76%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,577.61 -239.31 (-0.44%)
Velan Inc. (VLN.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 5.78 | 5.89 | 5.70 | 5.72 | 5.72 | 4,700 |
| 21 May 2024 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 200 |
| 17 May 2024 | 6.19 | 6.19 | 5.77 | 5.86 | 5.86 | 27,300 |
| 16 May 2024 | 5.87 | 6.05 | 5.85 | 6.02 | 6.02 | 4,000 |
| 15 May 2024 | 5.99 | 6.10 | 5.99 | 6.00 | 6.00 | 10,700 |
| 14 May 2024 | 5.92 | 6.03 | 5.92 | 6.03 | 6.03 | 400 |
| 13 May 2024 | 5.88 | 5.96 | 5.80 | 5.80 | 5.80 | 800 |
| 10 May 2024 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 2,300 |
| 09 May 2024 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 200 |
| 08 May 2024 | 6.07 | 6.07 | 5.77 | 6.01 | 6.01 | 9,200 |
| 07 May 2024 | 6.10 | 6.14 | 5.89 | 5.94 | 5.94 | 1,800 |
| 06 May 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1,000 |
| 03 May 2024 | 5.91 | 6.25 | 5.91 | 5.95 | 5.95 | 2,500 |
| 02 May 2024 | 6.29 | 6.29 | 5.92 | 5.92 | 5.92 | 5,000 |
| 01 May 2024 | 5.92 | 5.99 | 5.92 | 5.99 | 5.99 | 500 |
| 30 Apr 2024 | 6.14 | 6.14 | 5.89 | 6.04 | 6.04 | 14,800 |
| 29 Apr 2024 | 5.52 | 6.00 | 5.52 | 6.00 | 6.00 | 2,500 |
| 26 Apr 2024 | 5.53 | 5.78 | 5.53 | 5.64 | 5.64 | 5,600 |
| 25 Apr 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 24 Apr 2024 | 5.56 | 5.78 | 5.56 | 5.78 | 5.78 | 2,200 |
| 23 Apr 2024 | 5.72 | 5.87 | 5.60 | 5.60 | 5.60 | 2,900 |
| 22 Apr 2024 | 5.63 | 5.82 | 5.63 | 5.82 | 5.82 | 7,700 |
| 19 Apr 2024 | 5.66 | 5.79 | 5.64 | 5.64 | 5.64 | 7,000 |
| 18 Apr 2024 | 5.84 | 5.88 | 5.83 | 5.84 | 5.84 | 8,300 |
| 17 Apr 2024 | 5.94 | 5.94 | 5.88 | 5.88 | 5.88 | 1,000 |
| 16 Apr 2024 | 5.88 | 5.89 | 5.88 | 5.88 | 5.88 | 1,700 |
| 15 Apr 2024 | 6.10 | 6.10 | 5.93 | 5.93 | 5.93 | 10,200 |
| 12 Apr 2024 | 6.24 | 6.24 | 6.01 | 6.01 | 6.01 | 8,800 |
| 11 Apr 2024 | 6.06 | 6.22 | 6.05 | 6.19 | 6.19 | 8,900 |
| 10 Apr 2024 | 6.15 | 6.15 | 6.11 | 6.11 | 6.11 | 1,300 |
| 09 Apr 2024 | 6.11 | 6.19 | 6.11 | 6.11 | 6.11 | 1,700 |
| 08 Apr 2024 | 6.19 | 6.19 | 6.00 | 6.15 | 6.15 | 7,000 |
| 05 Apr 2024 | 6.39 | 6.39 | 6.10 | 6.15 | 6.15 | 8,400 |
| 04 Apr 2024 | 6.39 | 6.40 | 6.32 | 6.32 | 6.32 | 6,000 |
| 03 Apr 2024 | 6.38 | 6.44 | 6.32 | 6.33 | 6.33 | 24,100 |
| 02 Apr 2024 | 6.44 | 6.44 | 6.15 | 6.19 | 6.19 | 17,800 |
| 01 Apr 2024 | 5.80 | 6.40 | 5.66 | 6.30 | 6.30 | 76,300 |
| 28 Mar 2024 | 5.41 | 5.90 | 5.40 | 5.85 | 5.85 | 47,100 |
| 27 Mar 2024 | 5.16 | 5.39 | 5.16 | 5.36 | 5.36 | 5,800 |
| 26 Mar 2024 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | 400 |
| 25 Mar 2024 | 5.23 | 5.30 | 5.15 | 5.25 | 5.25 | 7,900 |
| 22 Mar 2024 | 5.16 | 5.16 | 5.15 | 5.15 | 5.15 | 700 |
| 21 Mar 2024 | 5.23 | 5.24 | 5.15 | 5.15 | 5.15 | 4,300 |
| 20 Mar 2024 | 5.17 | 5.17 | 5.14 | 5.15 | 5.15 | 4,000 |
| 19 Mar 2024 | 5.11 | 5.17 | 5.11 | 5.17 | 5.17 | 4,600 |
| 18 Mar 2024 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | - |
| 15 Mar 2024 | 5.10 | 5.12 | 5.07 | 5.12 | 5.12 | 1,100 |
| 14 Mar 2024 | 5.15 | 5.15 | 5.09 | 5.09 | 5.09 | 3,900 |
| 13 Mar 2024 | 5.07 | 5.30 | 5.07 | 5.30 | 5.30 | 9,300 |
| 12 Mar 2024 | 5.07 | 5.21 | 5.07 | 5.21 | 5.21 | 1,300 |
| 11 Mar 2024 | 5.07 | 5.10 | 5.05 | 5.07 | 5.07 | 5,500 |
| 08 Mar 2024 | 5.07 | 5.11 | 5.07 | 5.11 | 5.11 | 1,600 |
| 07 Mar 2024 | 5.13 | 5.15 | 5.05 | 5.12 | 5.12 | 14,300 |
| 06 Mar 2024 | 5.12 | 5.21 | 5.12 | 5.17 | 5.17 | 3,300 |
| 05 Mar 2024 | 5.14 | 5.15 | 5.14 | 5.15 | 5.15 | 900 |
| 04 Mar 2024 | 5.17 | 5.24 | 5.12 | 5.13 | 5.13 | 2,600 |
| 01 Mar 2024 | 5.13 | 5.25 | 5.13 | 5.16 | 5.16 | 2,200 |
| 29 Feb 2024 | 5.13 | 5.16 | 5.13 | 5.16 | 5.16 | 3,700 |
| 28 Feb 2024 | 5.15 | 5.29 | 5.11 | 5.14 | 5.14 | 17,800 |
| 27 Feb 2024 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | 3,700 |
| 26 Feb 2024 | 5.22 | 5.22 | 5.15 | 5.15 | 5.15 | 1,700 |
| 23 Feb 2024 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | - |
| 22 Feb 2024 | 5.19 | 5.19 | 5.18 | 5.18 | 5.18 | 3,600 |
| 21 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 6,100 |
| 20 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1,800 |
| 16 Feb 2024 | 5.29 | 5.29 | 5.21 | 5.21 | 5.21 | 300 |
| 15 Feb 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 14 Feb 2024 | 5.16 | 5.28 | 5.16 | 5.20 | 5.20 | 1,900 |
| 13 Feb 2024 | 5.20 | 5.27 | 5.17 | 5.17 | 5.17 | 2,100 |
| 12 Feb 2024 | 5.23 | 5.28 | 5.23 | 5.27 | 5.27 | 3,000 |
| 09 Feb 2024 | 5.25 | 5.25 | 5.20 | 5.21 | 5.21 | 2,700 |
| 08 Feb 2024 | 5.23 | 5.23 | 5.22 | 5.22 | 5.22 | 400 |
| 07 Feb 2024 | 5.26 | 5.36 | 5.25 | 5.36 | 5.36 | 8,800 |
| 06 Feb 2024 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 200 |
| 05 Feb 2024 | 5.26 | 5.35 | 5.26 | 5.29 | 5.29 | 10,000 |
| 02 Feb 2024 | 5.26 | 5.28 | 5.26 | 5.28 | 5.28 | 1,300 |
| 01 Feb 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 400 |
| 31 Jan 2024 | 5.31 | 5.31 | 5.24 | 5.24 | 5.24 | 6,900 |
| 30 Jan 2024 | 5.29 | 5.35 | 5.29 | 5.33 | 5.33 | 8,100 |
| 29 Jan 2024 | 5.29 | 5.38 | 5.28 | 5.28 | 5.28 | 10,000 |
| 26 Jan 2024 | 5.33 | 5.33 | 5.21 | 5.28 | 5.28 | 9,500 |
| 25 Jan 2024 | 5.36 | 5.36 | 5.23 | 5.23 | 5.23 | 8,200 |
| 24 Jan 2024 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 2,500 |
| 23 Jan 2024 | 5.41 | 5.47 | 5.31 | 5.31 | 5.31 | 14,000 |
| 22 Jan 2024 | 5.29 | 5.37 | 5.29 | 5.33 | 5.33 | 1,900 |
| 19 Jan 2024 | 5.26 | 5.27 | 5.22 | 5.22 | 5.22 | 11,500 |
| 18 Jan 2024 | 5.24 | 5.27 | 5.24 | 5.24 | 5.24 | 1,800 |
| 17 Jan 2024 | 5.29 | 5.29 | 5.24 | 5.24 | 5.24 | 6,800 |
| 16 Jan 2024 | 5.26 | 5.37 | 5.23 | 5.23 | 5.23 | 4,600 |
| 15 Jan 2024 | 5.36 | 5.36 | 5.25 | 5.25 | 5.25 | 200 |
| 12 Jan 2024 | 5.23 | 5.42 | 5.21 | 5.24 | 5.24 | 48,900 |
| 11 Jan 2024 | 5.47 | 5.54 | 5.47 | 5.50 | 5.50 | 13,100 |
| 10 Jan 2024 | 5.37 | 5.48 | 5.37 | 5.48 | 5.48 | 19,700 |
| 09 Jan 2024 | 5.32 | 5.33 | 5.32 | 5.33 | 5.33 | 800 |
| 08 Jan 2024 | 5.30 | 5.46 | 5.26 | 5.27 | 5.27 | 14,700 |
| 05 Jan 2024 | 5.35 | 5.35 | 5.23 | 5.23 | 5.23 | 6,200 |
| 04 Jan 2024 | 5.23 | 5.40 | 5.22 | 5.35 | 5.35 | 16,900 |
| 03 Jan 2024 | 5.32 | 5.45 | 5.23 | 5.23 | 5.23 | 10,300 |
| 02 Jan 2024 | 5.38 | 5.45 | 5.32 | 5.39 | 5.39 | 10,900 |
| 29 Dec 2023 | 5.26 | 5.45 | 5.26 | 5.36 | 5.36 | 20,600 |
| *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.