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 29, 2021 5.780 5.920 5.550 5.600 2,042,465 -0.22(-3.78%)
Jan 28, 2021 6.010 6.030 5.700 5.820 1,901,264 -0.05(-0.85%)
Jan 27, 2021 5.770 6.080 5.690 5.870 2,825,989 -0.06(-1.01%)
Jan 26, 2021 6.560 6.600 5.930 5.930 2,982,214 -0.57(-8.77%)
Jan 25, 2021 6.700 6.810 6.310 6.500 2,906,499 -0.27(-3.99%)
Jan 22, 2021 6.900 7.040 6.740 6.770 2,437,572 -0.40(-5.58%)
Jan 21, 2021 7.420 7.540 6.970 7.170 2,577,044 -0.25(-3.37%)
Jan 20, 2021 7.210 7.570 7.130 7.420 3,364,862 +0.40(+5.70%)
Jan 19, 2021 6.500 7.150 6.500 7.020 4,057,084 +0.52(+8.00%)
Jan 18, 2021 6.680 6.740 6.450 6.500 1,167,569 -0.28(-4.13%)
Jan 15, 2021 6.770 6.820 6.650 6.780 2,180,816 -0.10(-1.45%)
Jan 14, 2021 6.600 6.940 6.590 6.880 2,140,486 +0.28(+4.24%)
Jan 13, 2021 6.850 6.850 6.570 6.600 2,342,999 -0.23(-3.37%)
Jan 12, 2021 6.720 7.120 6.710 6.830 3,696,741 +0.23(+3.48%)
Jan 11, 2021 6.510 6.680 6.500 6.600 1,383,500 -0.11(-1.64%)
Jan 08, 2021 6.810 6.880 6.520 6.710 2,514,062 +0.00(+0.00%)
Jan 07, 2021 6.510 6.740 6.500 6.710 2,471,409 +0.29(+4.52%)
Jan 06, 2021 6.320 6.590 6.280 6.420 3,439,850 +0.22(+3.55%)
Jan 05, 2021 5.770 6.330 5.750 6.200 3,512,500 +0.52(+9.15%)
Jan 04, 2021 5.750 5.820 5.520 5.680 2,066,905 +0.00(+0.00%)
Dec 31, 2020 5.680 5.680 5.680 0 -0.02(-0.35%)
Dec 30, 2020 5.540 5.800 5.510 5.700 2,065,083 +0.15(+2.70%)
Dec 29, 2020 5.600 5.730 5.520 5.550 2,171,216 -0.16(-2.80%)
Dec 24, 2020 5.710 5.710 5.710 0 -0.03(-0.52%)
Dec 23, 2020 5.510 5.810 5.490 5.740 2,512,113 +0.27(+4.94%)
Dec 22, 2020 5.720 5.740 5.460 5.470 1,650,599 -0.26(-4.54%)
Dec 21, 2020 5.720 5.950 5.570 5.730 3,420,037 -0.43(-6.98%)
Dec 18, 2020 6.170 6.280 6.110 6.160 1,961,036 -0.02(-0.32%)
Dec 17, 2020 6.270 6.360 6.110 6.180 1,615,776 +0.01(+0.16%)
Dec 16, 2020 6.300 6.320 6.030 6.170 1,981,863 -0.14(-2.22%)
Dec 15, 2020 6.450 6.500 6.230 6.310 2,067,633 -0.03(-0.47%)
Dec 14, 2020 6.700 6.750 6.320 6.340 3,135,971 -0.17(-2.61%)
Dec 11, 2020 6.630 6.640 6.350 6.510 3,446,119 -0.10(-1.51%)
Dec 10, 2020 6.220 6.670 6.170 6.610 4,691,747 +0.52(+8.54%)
Dec 09, 2020 6.180 6.450 6.020 6.090 4,409,264 +0.01(+0.16%)
Dec 08, 2020 5.800 6.100 5.660 6.080 3,257,562 +0.10(+1.67%)
Dec 07, 2020 5.850 6.110 5.710 5.980 2,649,823 +0.02(+0.34%)
Dec 04, 2020 5.670 5.980 5.660 5.960 3,138,038 +0.44(+7.97%)
Dec 03, 2020 5.510 5.610 5.350 5.520 2,077,214 +0.07(+1.28%)
Dec 02, 2020 5.130 5.610 5.130 5.450 2,916,867 +0.29(+5.62%)
Dec 01, 2020 5.350 5.500 5.130 5.160 1,969,211 -0.05(-0.96%)
Nov 30, 2020 5.580 5.630 5.210 5.210 2,690,872 -0.47(-8.27%)
Nov 27, 2020 5.520 5.730 5.520 5.680 2,159,283 +0.16(+2.90%)
Nov 26, 2020 5.600 5.690 5.480 5.520 1,262,875 -0.12(-2.13%)
Nov 25, 2020 5.850 5.850 5.550 5.640 2,503,024 -0.10(-1.74%)
Nov 24, 2020 5.600 5.890 5.590 5.740 5,691,373 +0.41(+7.69%)
Nov 23, 2020 4.810 5.370 4.780 5.330 3,657,749 +0.64(+13.65%)
Nov 20, 2020 4.710 4.760 4.610 4.690 1,627,610 -0.05(-1.05%)
Nov 19, 2020 4.600 4.820 4.550 4.740 2,917,693 +0.09(+1.94%)
Nov 18, 2020 4.600 5.020 4.540 4.650 4,696,409 +0.17(+3.79%)
Nov 17, 2020 4.290 4.520 4.190 4.480 2,160,039 +0.10(+2.28%)
Nov 16, 2020 4.440 4.440 4.220 4.380 2,878,996 +0.27(+6.57%)
Nov 13, 2020 4.000 4.140 3.880 4.110 2,246,564 +0.08(+1.99%)
Nov 12, 2020 4.350 4.400 4.010 4.030 3,062,799 -0.37(-8.41%)
Nov 11, 2020 4.580 4.670 4.350 4.400 3,373,371 -0.06(-1.35%)
Nov 10, 2020 4.300 4.510 4.140 4.460 3,574,957 +0.18(+4.21%)
Nov 09, 2020 3.890 4.370 3.880 4.280 5,793,856 +0.88(+25.88%)
Nov 06, 2020 3.470 3.500 3.340 3.400 1,768,399 -0.08(-2.30%)
Nov 05, 2020 3.510 3.600 3.440 3.480 1,881,894 -0.01(-0.29%)
Nov 04, 2020 3.590 3.670 3.430 3.490 1,952,190 -0.04(-1.13%)
Nov 03, 2020 3.540 3.610 3.430 3.530 2,272,261 +0.11(+3.22%)
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.