Skip to main content

Vermilion Energy Inc (TSX: VET )

15.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2016 52.86 54.47 52.71 54.35 729,345 +1.75(+3.33%)
Oct 31, 2016 52.48 53.14 51.29 52.60 571,427 -0.32(-0.60%)
Oct 28, 2016 53.80 54.37 52.87 52.92 312,040 -1.05(-1.95%)
Oct 27, 2016 54.00 54.63 53.89 53.97 267,416 +0.25(+0.47%)
Oct 26, 2016 53.50 54.43 53.31 53.72 1,639,095 -0.33(-0.61%)
Oct 25, 2016 54.19 55.00 53.98 54.05 1,507,096 -0.32(-0.59%)
Oct 24, 2016 55.05 55.26 54.10 54.37 376,895 -0.63(-1.15%)
Oct 21, 2016 54.42 55.24 54.13 55.00 293,633 +0.52(+0.95%)
Oct 20, 2016 53.93 54.90 53.76 54.48 328,558 -0.09(-0.16%)
Oct 19, 2016 53.44 54.90 53.33 54.57 305,831 +1.77(+3.35%)
Oct 18, 2016 52.59 53.13 52.56 52.80 284,553 +0.50(+0.96%)
Oct 17, 2016 52.62 52.85 51.75 52.30 342,999 -0.28(-0.53%)
Oct 14, 2016 53.50 53.59 52.39 52.58 301,649 -0.70(-1.31%)
Oct 13, 2016 52.85 53.66 52.48 53.28 385,865 +0.11(+0.21%)
Oct 12, 2016 53.30 53.84 52.78 53.17 349,963 -0.24(-0.45%)
Oct 11, 2016 52.70 53.64 52.56 53.41 337,648 +1.05(+2.01%)
Oct 07, 2016 52.36 52.36 52.36 0 -0.26(-0.49%)
Oct 06, 2016 52.52 53.30 52.31 52.62 269,538 +0.29(+0.55%)
Oct 05, 2016 52.00 52.94 51.95 52.33 343,362 +0.95(+1.85%)
Oct 04, 2016 51.50 52.17 50.73 51.38 421,857 -0.42(-0.81%)
Oct 03, 2016 51.04 52.08 50.41 51.80 451,579 +0.98(+1.93%)
Sep 30, 2016 50.99 51.25 50.21 50.82 437,393 -0.08(-0.16%)
Sep 29, 2016 48.95 51.14 48.81 50.90 780,795 +1.95(+3.98%)
Sep 28, 2016 47.01 49.06 46.82 48.95 417,125 +2.42(+5.20%)
Sep 27, 2016 46.62 46.88 46.09 46.53 312,660 -0.63(-1.34%)
Sep 26, 2016 47.48 47.77 46.84 47.16 200,063 -0.06(-0.13%)
Sep 23, 2016 48.44 48.46 46.99 47.22 388,720 -1.26(-2.60%)
Sep 22, 2016 47.94 48.84 47.94 48.48 665,803 +1.12(+2.36%)
Sep 21, 2016 46.07 47.46 45.87 47.36 429,633 +1.90(+4.18%)
Sep 20, 2016 46.49 46.70 45.38 45.46 493,458 -1.11(-2.38%)
Sep 19, 2016 46.97 47.16 46.52 46.57 355,589 +0.17(+0.37%)
Sep 16, 2016 46.49 46.90 46.20 46.40 484,884 -0.31(-0.66%)
Sep 15, 2016 46.16 47.19 46.06 46.71 541,709 +0.75(+1.63%)
Sep 14, 2016 46.16 46.96 45.83 45.96 589,842 -0.39(-0.84%)
Sep 13, 2016 48.61 48.61 46.05 46.35 561,733 -2.40(-4.92%)
Sep 12, 2016 48.75 49.23 48.12 48.75 280,480 -0.43(-0.87%)
Sep 09, 2016 49.56 49.77 48.93 49.18 397,552 -0.99(-1.97%)
Sep 08, 2016 49.48 50.28 48.62 50.17 442,605 +1.21(+2.47%)
Sep 07, 2016 49.42 49.50 48.66 48.96 425,186 -0.31(-0.63%)
Sep 06, 2016 49.10 49.47 48.75 49.27 406,571 +0.25(+0.51%)
Sep 02, 2016 49.02 49.02 49.02 0 +0.52(+1.07%)
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.