Skip to main content

Vermilion Energy Inc (TSX: VET )

15.21 -0.18 (-1.17%)
Streaming Delayed Price Updated: 1:57 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 53.12 55.98 53.01 55.97 666,361 +2.61(+4.89%)
Jan 29, 2015 53.44 53.74 51.84 53.36 337,413 +0.16(+0.30%)
Jan 28, 2015 55.57 55.71 52.85 53.20 330,251 -2.48(-4.45%)
Jan 27, 2015 55.58 55.92 54.73 55.68 471,926 +0.21(+0.38%)
Jan 26, 2015 55.11 56.28 54.53 55.47 293,498 +0.43(+0.78%)
Jan 23, 2015 53.52 55.44 53.11 55.04 631,050 +1.34(+2.50%)
Jan 22, 2015 54.81 55.38 52.19 53.70 451,888 -0.33(-0.61%)
Jan 21, 2015 53.10 55.87 52.81 54.03 362,913 +1.48(+2.82%)
Jan 20, 2015 51.69 54.19 51.28 52.55 565,565 +0.00(+0.00%)
Jan 19, 2015 52.28 53.00 51.20 52.55 170,061 +0.21(+0.40%)
Jan 16, 2015 49.20 52.69 49.16 52.34 258,094 +3.44(+7.03%)
Jan 15, 2015 48.90 48.90 327,899 -2.17(-4.25%)
Jan 14, 2015 47.21 51.19 47.05 51.07 415,287 +2.90(+6.02%)
Jan 13, 2015 46.47 48.27 45.66 48.17 574,706 +1.62(+3.48%)
Jan 12, 2015 49.91 50.33 46.53 46.55 581,938 -4.76(-9.28%)
Jan 09, 2015 51.35 51.75 51.00 51.31 322,137 -0.17(-0.33%)
Jan 08, 2015 51.92 52.27 50.59 51.48 515,430 +0.00(+0.00%)
Jan 07, 2015 52.89 53.42 51.31 51.48 304,617 -0.47(-0.90%)
Jan 06, 2015 52.76 53.60 50.68 51.95 381,112 -1.66(-3.10%)
Jan 05, 2015 57.30 57.30 52.80 53.61 369,841 -4.49(-7.73%)
Jan 02, 2015 56.71 59.02 56.71 58.10 306,265 +1.10(+1.93%)
Dec 31, 2014 57.00 57.00 57.00 0 +0.23(+0.41%)
Dec 30, 2014 58.08 58.09 56.68 56.77 220,921 -1.36(-2.34%)
Dec 29, 2014 57.22 58.22 57.22 58.13 286,286 +0.57(+0.99%)
Dec 24, 2014 57.56 57.56 57.56 0 -0.74(-1.27%)
Dec 23, 2014 58.23 58.67 57.56 58.30 222,177 +0.70(+1.22%)
Dec 22, 2014 58.86 58.88 56.70 57.60 393,186 -1.18(-2.01%)
Dec 19, 2014 55.47 58.93 54.57 58.78 1,037,273 +3.40(+6.14%)
Dec 18, 2014 55.53 57.74 53.96 55.38 1,429,318 +2.72(+5.17%)
Dec 17, 2014 48.99 53.65 48.23 52.66 995,699 +3.88(+7.95%)
Dec 16, 2014 50.48 48.78 730,422 +2.68(+5.81%)
Dec 15, 2014 46.49 46.67 45.40 46.10 599,284 -0.15(-0.32%)
Dec 12, 2014 45.27 46.55 44.28 46.25 652,775 +0.26(+0.57%)
Dec 11, 2014 45.67 48.42 45.02 45.99 671,348 +0.00(+0.00%)
Dec 10, 2014 45.45 46.14 44.05 45.99 816,646 +0.01(+0.02%)
Dec 09, 2014 45.44 49.01 44.98 45.98 1,003,652 -0.16(-0.35%)
Dec 08, 2014 48.20 48.40 44.72 46.14 769,019 -2.85(-5.82%)
Dec 05, 2014 48.02 49.54 48.00 48.99 574,348 +0.63(+1.30%)
Dec 04, 2014 51.02 51.45 47.39 48.36 895,494 -3.63(-6.98%)
Dec 03, 2014 51.37 52.24 50.76 51.99 627,914 +1.44(+2.85%)
Dec 02, 2014 50.75 51.99 50.06 50.55 716,605 -0.72(-1.40%)
Dec 01, 2014 52.49 53.38 50.25 51.27 752,838 -2.01(-3.77%)
Nov 28, 2014 54.72 55.12 53.01 53.28 593,363 -2.04(-3.69%)
Nov 27, 2014 56.29 56.49 53.10 55.32 445,392 -2.47(-4.27%)
Nov 26, 2014 59.31 59.31 57.48 57.79 264,301 -2.03(-3.39%)
Nov 25, 2014 60.02 60.68 59.19 59.82 504,060 -0.20(-0.33%)
Nov 24, 2014 62.00 62.00 59.50 60.02 366,059 -2.00(-3.22%)
Nov 21, 2014 61.00 63.17 61.00 62.02 442,064 +1.42(+2.34%)
Nov 20, 2014 59.10 60.70 58.93 60.60 407,334 +1.35(+2.28%)
Nov 19, 2014 59.75 59.75 58.67 59.25 416,443 -0.43(-0.72%)
Nov 18, 2014 60.32 60.89 59.51 59.68 360,632 -0.72(-1.19%)
Nov 17, 2014 60.80 61.28 60.28 60.40 302,552 -1.19(-1.93%)
Nov 14, 2014 60.66 61.84 60.24 61.59 299,036 +0.56(+0.92%)
Nov 13, 2014 62.75 62.95 60.69 61.03 316,927 -1.91(-3.03%)
Nov 12, 2014 63.10 64.53 62.15 62.94 437,158 -0.51(-0.80%)
Nov 11, 2014 63.06 63.58 61.74 63.45 443,457 -0.13(-0.20%)
Nov 10, 2014 67.01 68.14 62.72 63.58 610,133 -2.52(-3.81%)
Nov 07, 2014 63.99 66.17 63.55 66.10 460,970 +2.45(+3.85%)
Nov 06, 2014 62.87 63.69 61.92 63.65 246,637 +0.68(+1.08%)
Nov 05, 2014 59.46 63.07 59.45 62.97 303,548 +3.59(+6.05%)
Nov 04, 2014 62.01 62.12 59.05 59.38 608,201 -3.27(-5.22%)
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.