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, 2019 32.20 32.93 32.08 32.20 718,763 +0.11(+0.34%)
Jan 30, 2019 31.82 32.31 31.30 32.09 604,230 +0.33(+1.04%)
Jan 29, 2019 31.37 31.95 31.33 31.76 687,795 +0.69(+2.22%)
Jan 28, 2019 30.54 31.22 30.42 31.07 654,594 +0.15(+0.49%)
Jan 25, 2019 30.58 31.12 30.37 30.92 740,671 +0.46(+1.51%)
Jan 24, 2019 30.59 30.79 29.94 30.46 1,050,055 -0.29(-0.94%)
Jan 23, 2019 32.62 32.68 30.57 30.75 1,158,950 -1.73(-5.33%)
Jan 22, 2019 32.79 32.83 32.14 32.48 824,062 -0.55(-1.67%)
Jan 21, 2019 32.89 33.20 32.59 33.03 394,954 +0.36(+1.10%)
Jan 18, 2019 33.30 33.46 32.52 32.67 1,467,991 -0.34(-1.03%)
Jan 17, 2019 32.16 33.09 32.03 33.01 724,390 +0.72(+2.23%)
Jan 16, 2019 32.24 32.64 32.04 32.29 697,403 +0.15(+0.47%)
Jan 15, 2019 32.03 32.24 31.88 32.14 600,064 +0.37(+1.16%)
Jan 14, 2019 31.90 32.35 31.54 31.77 599,667 -0.16(-0.50%)
Jan 11, 2019 31.55 32.02 31.07 31.93 686,414 +0.37(+1.17%)
Jan 10, 2019 30.36 31.79 30.06 31.56 901,101 +1.08(+3.54%)
Jan 09, 2019 30.48 30.65 29.87 30.48 745,813 +0.60(+2.01%)
Jan 08, 2019 31.25 31.25 29.66 29.88 2,171,608 -0.83(-2.70%)
Jan 07, 2019 31.24 31.24 30.17 30.71 981,591 +0.01(+0.03%)
Jan 04, 2019 30.26 31.06 29.97 30.70 1,281,162 +0.92(+3.09%)
Jan 03, 2019 29.80 30.12 29.03 29.78 576,146 +0.21(+0.71%)
Jan 02, 2019 28.36 29.95 27.87 29.57 894,153 +0.81(+2.82%)
Dec 31, 2018 28.76 28.76 28.76 0 +0.77(+2.75%)
Dec 28, 2018 27.43 28.48 27.29 27.99 780,662 +0.37(+1.34%)
Dec 27, 2018 28.10 28.19 26.67 27.62 1,097,351 +0.59(+2.18%)
Dec 24, 2018 27.03 27.03 27.03 0 -1.38(-4.86%)
Dec 21, 2018 28.51 29.10 27.93 28.41 1,765,453 -0.19(-0.66%)
Dec 20, 2018 28.43 29.75 28.40 28.60 1,481,302 -0.24(-0.83%)
Dec 19, 2018 27.22 29.62 27.22 28.84 2,913,813 +1.83(+6.78%)
Dec 18, 2018 28.00 28.18 26.90 27.01 2,093,438 -0.99(-3.54%)
Dec 17, 2018 28.91 29.02 27.97 28.00 1,295,835 -0.92(-3.18%)
Dec 14, 2018 29.80 30.58 28.83 28.92 1,056,965 -1.24(-4.11%)
Dec 13, 2018 30.02 30.80 29.61 30.16 1,918,916 +0.16(+0.53%)
Dec 12, 2018 31.09 31.44 29.93 30.00 1,036,565 -0.80(-2.60%)
Dec 11, 2018 31.38 31.73 30.51 30.80 1,017,061 +0.31(+1.02%)
Dec 10, 2018 30.84 31.28 30.29 30.49 927,083 -0.74(-2.37%)
Dec 07, 2018 32.30 33.15 31.12 31.23 1,166,912 -0.54(-1.70%)
Dec 06, 2018 32.12 32.18 31.39 31.77 1,295,946 -0.88(-2.70%)
Dec 05, 2018 32.90 33.20 32.51 32.65 844,522 -0.01(-0.03%)
Dec 04, 2018 33.56 33.71 32.36 32.66 898,596 -0.84(-2.51%)
Dec 03, 2018 34.20 34.81 33.12 33.50 1,142,485 +0.44(+1.33%)
Nov 30, 2018 33.41 33.56 32.69 33.06 1,273,104 -0.65(-1.93%)
Nov 29, 2018 32.72 34.21 32.72 33.71 893,118 +0.86(+2.62%)
Nov 28, 2018 32.67 33.15 32.40 32.85 978,962 +0.16(+0.49%)
Nov 27, 2018 32.68 33.15 32.32 32.69 883,408 -0.01(-0.03%)
Nov 26, 2018 33.45 33.45 32.56 32.70 1,272,393 -0.47(-1.42%)
Nov 23, 2018 33.62 33.62 32.48 33.17 962,220 -1.00(-2.93%)
Nov 22, 2018 33.54 34.37 33.40 34.17 346,466 +0.74(+2.21%)
Nov 21, 2018 32.70 34.21 32.70 33.43 1,902,546 +1.23(+3.82%)
Nov 20, 2018 33.09 33.19 32.03 32.20 1,119,352 -1.39(-4.14%)
Nov 19, 2018 33.00 33.84 32.74 33.59 781,299 +0.48(+1.45%)
Nov 16, 2018 33.20 33.54 32.45 33.11 714,153 +0.08(+0.24%)
Nov 15, 2018 32.40 33.63 32.37 33.03 966,636 +0.66(+2.04%)
Nov 14, 2018 31.41 32.78 31.39 32.37 937,562 +1.27(+4.08%)
Nov 13, 2018 31.19 31.67 30.55 31.10 1,691,979 -0.08(-0.26%)
Nov 12, 2018 31.89 32.17 31.17 31.18 820,903 -0.44(-1.39%)
Nov 09, 2018 32.02 32.05 31.11 31.62 1,107,750 -0.87(-2.68%)
Nov 08, 2018 33.44 33.54 31.89 32.49 1,274,422 -1.12(-3.33%)
Nov 07, 2018 34.00 34.07 33.12 33.61 925,631 +0.01(+0.03%)
Nov 06, 2018 34.41 34.50 33.42 33.60 681,689 -0.63(-1.84%)
Nov 05, 2018 34.27 34.72 33.64 34.23 1,197,150 +0.18(+0.53%)
Nov 02, 2018 35.50 35.50 33.39 34.05 1,010,799 -1.27(-3.60%)
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.