Skip to main content

Vermilion Energy Inc (TSX: VET )

14.93 -0.30 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 53.31 53.68 52.83 53.68 476,178 +0.58(+1.09%)
Jan 30, 2017 53.98 54.00 52.79 53.10 250,470 -0.92(-1.70%)
Jan 27, 2017 54.50 54.60 53.74 54.02 194,722 -0.63(-1.15%)
Jan 26, 2017 55.20 55.40 54.47 54.65 214,173 -0.40(-0.73%)
Jan 25, 2017 54.60 55.06 54.46 55.05 217,240 +0.41(+0.75%)
Jan 24, 2017 54.73 55.37 54.50 54.64 319,928 +0.23(+0.42%)
Jan 23, 2017 54.73 55.03 54.23 54.41 301,306 -0.76(-1.38%)
Jan 20, 2017 55.40 55.77 55.09 55.17 201,758 +0.04(+0.07%)
Jan 19, 2017 55.00 55.45 54.98 55.13 152,753 +0.22(+0.40%)
Jan 18, 2017 55.00 55.25 54.40 54.91 270,333 -0.48(-0.87%)
Jan 17, 2017 56.00 56.54 55.30 55.39 371,756 -0.26(-0.47%)
Jan 16, 2017 55.99 56.08 55.54 55.65 99,884 -0.39(-0.70%)
Jan 13, 2017 55.46 56.15 55.04 56.04 182,434 +0.37(+0.66%)
Jan 12, 2017 56.81 56.81 55.49 55.67 310,567 -0.65(-1.15%)
Jan 11, 2017 56.49 56.61 56.04 56.32 413,652 -0.01(-0.02%)
Jan 10, 2017 56.36 56.79 56.04 56.33 276,947 +0.15(+0.27%)
Jan 09, 2017 56.81 56.82 55.98 56.18 261,227 -0.93(-1.63%)
Jan 06, 2017 57.57 57.57 56.79 57.11 191,511 -0.46(-0.80%)
Jan 05, 2017 57.64 57.98 57.09 57.57 192,543 +0.32(+0.56%)
Jan 04, 2017 57.10 57.81 56.74 57.25 265,078 +0.11(+0.19%)
Jan 03, 2017 57.00 57.81 56.28 57.14 289,011 +0.65(+1.15%)
Dec 30, 2016 56.49 56.49 56.49 0 +0.06(+0.11%)
Dec 29, 2016 56.55 56.93 55.90 56.43 242,535 -0.39(-0.69%)
Dec 28, 2016 57.40 57.73 56.41 56.82 241,523 -0.28(-0.49%)
Dec 23, 2016 57.10 57.10 57.10 0 -0.37(-0.64%)
Dec 22, 2016 57.80 58.21 57.02 57.47 179,735 -0.10(-0.17%)
Dec 21, 2016 58.20 58.70 57.44 57.57 250,020 -0.45(-0.78%)
Dec 20, 2016 58.26 58.46 57.75 58.02 279,617 -0.11(-0.19%)
Dec 19, 2016 57.50 58.42 57.25 58.13 192,421 +0.50(+0.87%)
Dec 16, 2016 58.10 58.17 57.14 57.63 375,327 -0.03(-0.05%)
Dec 15, 2016 57.46 57.89 56.61 57.66 328,673 +0.09(+0.16%)
Dec 14, 2016 58.00 58.45 57.11 57.57 444,262 -0.81(-1.39%)
Dec 13, 2016 57.99 58.70 57.48 58.38 321,745 +1.09(+1.90%)
Dec 12, 2016 58.97 58.98 57.09 57.29 435,204 +0.08(+0.14%)
Dec 09, 2016 56.87 57.25 56.53 57.21 295,713 +0.83(+1.47%)
Dec 08, 2016 56.11 56.63 55.80 56.38 238,805 +0.58(+1.04%)
Dec 07, 2016 55.87 56.41 55.30 55.80 302,178 -0.18(-0.32%)
Dec 06, 2016 55.83 56.35 55.55 55.98 366,460 -0.30(-0.53%)
Dec 05, 2016 56.31 57.08 56.24 56.28 390,718 +0.40(+0.72%)
Dec 02, 2016 55.36 56.05 55.04 55.88 337,098 +0.47(+0.85%)
Dec 01, 2016 55.25 55.89 54.92 55.41 527,108 +0.92(+1.69%)
Nov 30, 2016 54.44 55.00 53.49 54.49 1,034,020 +3.22(+6.28%)
Nov 29, 2016 51.49 51.62 50.83 51.27 397,968 -0.62(-1.19%)
Nov 28, 2016 53.46 53.46 51.76 51.89 306,486 -1.36(-2.55%)
Nov 25, 2016 54.25 54.25 53.03 53.25 223,728 -1.44(-2.63%)
Nov 24, 2016 54.31 54.91 54.25 54.69 85,392 +0.43(+0.79%)
Nov 23, 2016 53.76 54.91 53.76 54.26 275,700 -0.09(-0.17%)
Nov 22, 2016 54.69 54.80 53.95 54.35 260,105 -0.16(-0.29%)
Nov 21, 2016 54.75 54.94 54.40 54.51 223,224 +0.85(+1.58%)
Nov 18, 2016 53.42 54.05 53.25 53.66 220,726 +0.18(+0.34%)
Nov 17, 2016 54.43 54.80 53.20 53.48 292,094 -0.16(-0.30%)
Nov 16, 2016 53.62 54.02 53.32 53.64 304,248 -0.25(-0.46%)
Nov 15, 2016 54.10 55.20 53.83 53.89 400,434 +0.76(+1.43%)
Nov 14, 2016 52.36 53.35 52.00 53.13 261,116 +0.75(+1.43%)
Nov 11, 2016 53.24 53.24 51.62 52.38 260,754 -0.93(-1.74%)
Nov 10, 2016 53.14 53.86 52.95 53.31 242,983 -0.10(-0.19%)
Nov 09, 2016 51.84 53.92 51.84 53.41 288,300 +1.11(+2.12%)
Nov 08, 2016 52.98 53.17 52.16 52.30 305,599 -0.69(-1.30%)
Nov 07, 2016 52.93 53.08 52.14 52.99 297,401 +0.92(+1.77%)
Nov 04, 2016 52.62 53.18 51.91 52.07 364,215 -0.93(-1.75%)
Nov 03, 2016 52.90 53.19 52.62 53.00 267,770 +0.07(+0.13%)
Nov 02, 2016 53.58 53.89 52.19 52.93 350,202 -1.42(-2.61%)
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.