Skip to main content

Vermilion Energy Inc (TSX: VET )

15.39 +0.40 (+2.67%)
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, 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%)
Nov 01, 2018 35.18 36.09 35.08 35.32 837,780 +0.41(+1.17%)
Oct 31, 2018 34.84 36.36 34.82 34.91 1,058,850 +0.39(+1.13%)
Oct 30, 2018 34.29 34.70 33.94 34.52 1,054,424 -0.18(-0.52%)
Oct 29, 2018 35.97 35.97 34.25 34.70 779,479 -0.94(-2.64%)
Oct 26, 2018 35.00 36.15 34.56 35.64 1,326,441 +0.16(+0.45%)
Oct 25, 2018 36.77 37.00 34.14 35.48 2,313,275 -1.27(-3.46%)
Oct 24, 2018 38.12 38.23 36.55 36.75 1,188,453 -1.14(-3.01%)
Oct 23, 2018 37.74 37.93 36.50 37.89 960,168 -0.36(-0.94%)
Oct 22, 2018 38.13 38.40 37.77 38.25 987,279 +0.26(+0.68%)
Oct 19, 2018 38.62 38.89 37.96 37.99 744,112 -0.31(-0.81%)
Oct 18, 2018 39.25 39.35 37.99 38.30 1,112,567 -1.27(-3.21%)
Oct 17, 2018 40.23 40.23 39.33 39.57 782,099 -0.72(-1.79%)
Oct 16, 2018 39.47 40.33 39.27 40.29 741,735 +0.98(+2.49%)
Oct 15, 2018 40.97 40.97 39.30 39.31 976,458 -1.10(-2.72%)
Oct 12, 2018 40.62 40.94 40.00 40.41 765,354 +0.51(+1.28%)
Oct 11, 2018 40.29 40.65 39.56 39.90 1,185,531 -0.94(-2.30%)
Oct 10, 2018 42.38 42.38 40.48 40.84 937,657 -1.54(-3.63%)
Oct 09, 2018 42.44 42.66 41.79 42.38 531,013 -0.12(-0.28%)
Oct 05, 2018 42.50 42.50 42.50 0 -0.71(-1.64%)
Oct 04, 2018 43.43 43.55 42.83 43.21 510,316 -0.29(-0.67%)
Oct 03, 2018 42.59 43.50 42.26 43.50 700,033 +1.10(+2.59%)
Oct 02, 2018 42.92 43.03 42.28 42.40 336,248 -0.48(-1.12%)
Oct 01, 2018 43.00 43.11 42.68 42.88 331,445 +0.32(+0.75%)
Sep 28, 2018 42.25 43.15 42.11 42.56 692,312 +0.31(+0.73%)
Sep 27, 2018 42.66 42.68 42.16 42.25 477,797 -0.16(-0.38%)
Sep 26, 2018 43.22 43.58 42.26 42.41 891,416 -1.00(-2.30%)
Sep 25, 2018 43.51 43.91 43.32 43.41 719,402 +0.16(+0.37%)
Sep 24, 2018 42.52 43.39 42.51 43.25 763,382 +1.07(+2.54%)
Sep 21, 2018 42.24 42.57 41.94 42.18 1,039,775 +0.09(+0.21%)
Sep 20, 2018 42.59 42.72 41.29 42.09 912,283 -0.25(-0.59%)
Sep 19, 2018 41.71 42.69 41.71 42.34 1,067,037 +0.67(+1.61%)
Sep 18, 2018 41.58 41.89 41.39 41.67 671,733 +0.81(+1.98%)
Sep 17, 2018 41.21 41.23 40.70 40.86 508,931 -0.15(-0.37%)
Sep 14, 2018 41.59 41.74 40.89 41.01 356,044 -0.56(-1.35%)
Sep 13, 2018 41.66 41.92 41.31 41.57 367,710 -0.15(-0.36%)
Sep 12, 2018 41.79 41.95 41.30 41.72 604,963 +0.29(+0.70%)
Sep 11, 2018 40.89 41.65 40.27 41.43 880,735 +0.61(+1.49%)
Sep 10, 2018 41.54 41.54 40.66 40.82 599,393 -0.43(-1.04%)
Sep 07, 2018 40.45 41.36 40.10 41.25 605,091 +0.57(+1.40%)
Sep 06, 2018 40.63 41.08 40.15 40.68 503,256 +0.18(+0.44%)
Sep 05, 2018 40.55 40.64 39.78 40.50 515,541 -0.10(-0.25%)
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.