Skip to main content

Vermilion Energy Inc (TSX: VET )

15.37 -0.02 (-0.13%)
Streaming Delayed Price Updated: 9:46 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 45.90 46.10 45.15 45.37 121,711 -0.73(-1.58%)
Dec 29, 2011 45.68 46.16 44.78 46.10 147,435 +0.10(+0.22%)
Dec 28, 2011 45.85 46.08 45.58 46.00 134,213 +0.17(+0.37%)
Dec 23, 2011 45.00 45.83 45.83 45.83 168,622 +2.40(+5.53%)
Dec 21, 2011 44.00 44.00 42.88 43.43 296,679 -0.67(-1.52%)
Dec 20, 2011 44.06 44.47 43.76 44.10 506,583 +0.09(+0.20%)
Dec 19, 2011 44.33 44.41 43.75 44.01 282,209 +0.04(+0.09%)
Dec 16, 2011 44.58 44.86 43.73 43.97 692,232 -0.22(-0.50%)
Dec 15, 2011 44.43 45.16 43.82 44.19 256,090 -0.03(-0.07%)
Dec 14, 2011 46.25 46.45 43.80 44.22 289,837 -2.17(-4.68%)
Dec 13, 2011 48.10 48.10 46.35 46.39 224,934 -1.47(-3.07%)
Dec 12, 2011 47.38 48.34 47.13 47.86 184,645 +0.37(+0.78%)
Dec 09, 2011 47.30 47.90 47.15 47.49 98,217 +0.41(+0.87%)
Dec 08, 2011 46.91 47.37 46.60 47.08 123,709 -0.31(-0.65%)
Dec 07, 2011 46.81 47.71 46.69 47.39 191,775 +0.42(+0.89%)
Dec 06, 2011 47.64 47.71 46.55 46.97 199,331 -0.64(-1.34%)
Dec 05, 2011 47.58 48.13 47.42 47.61 250,720 +0.54(+1.15%)
Dec 02, 2011 47.26 47.74 46.73 47.07 149,796 -0.07(-0.15%)
Dec 01, 2011 47.66 47.84 46.57 47.14 153,037 -0.52(-1.09%)
Nov 30, 2011 47.45 47.66 46.01 47.66 489,192 +1.40(+3.03%)
Nov 29, 2011 44.37 46.37 44.03 46.26 423,973 +2.08(+4.71%)
Nov 28, 2011 45.50 45.76 43.92 44.18 323,786 -0.24(-0.54%)
Nov 25, 2011 45.53 45.62 44.14 44.42 471,030 -1.08(-2.37%)
Nov 24, 2011 46.00 46.00 45.07 45.50 48,210 -0.50(-1.09%)
Nov 23, 2011 46.90 46.92 45.88 46.00 215,825 -1.02(-2.17%)
Nov 22, 2011 47.53 47.54 46.91 47.02 156,885 -0.24(-0.51%)
Nov 21, 2011 47.65 47.87 47.25 47.26 136,459 -1.12(-2.32%)
Nov 18, 2011 48.44 48.86 48.25 48.38 343,925 +0.14(+0.29%)
Nov 17, 2011 48.58 48.75 47.90 48.24 181,627 -0.16(-0.33%)
Nov 16, 2011 48.27 48.65 47.88 48.40 121,420 -0.19(-0.39%)
Nov 15, 2011 47.57 48.59 47.57 48.59 314,650 +0.92(+1.93%)
Nov 14, 2011 48.00 48.60 47.20 47.67 398,075 -0.63(-1.30%)
Nov 11, 2011 48.75 48.83 48.00 48.30 98,269 -0.01(-0.02%)
Nov 10, 2011 48.95 49.00 48.25 48.31 203,737 -0.63(-1.29%)
Nov 09, 2011 48.95 49.29 48.41 48.94 387,337 -0.09(-0.18%)
Nov 08, 2011 49.00 49.06 48.95 49.03 1,246,150 -0.77(-1.55%)
Nov 07, 2011 49.18 50.90 48.63 49.80 360,257 +0.60(+1.22%)
Nov 04, 2011 47.57 49.39 47.56 49.20 204,321 +0.70(+1.44%)
Nov 03, 2011 47.82 48.50 47.02 48.50 597,966 +1.57(+3.35%)
Nov 02, 2011 48.00 48.16 46.91 46.93 163,641 -0.77(-1.61%)
Nov 01, 2011 46.34 48.17 45.30 47.70 293,917 +0.74(+1.58%)
Oct 31, 2011 48.55 48.61 46.88 46.96 145,921 -1.59(-3.27%)
Oct 28, 2011 48.05 49.10 47.92 48.55 97,134 +0.11(+0.23%)
Oct 27, 2011 49.34 49.34 48.29 48.44 149,485 +0.41(+0.85%)
Oct 26, 2011 47.92 48.76 47.40 48.03 163,679 +0.52(+1.09%)
Oct 25, 2011 49.39 49.39 47.51 47.51 119,983 -1.22(-2.50%)
Oct 24, 2011 48.00 49.25 47.70 48.73 272,561 +1.04(+2.18%)
Oct 21, 2011 46.70 48.00 46.57 47.69 146,707 +1.37(+2.96%)
Oct 20, 2011 46.35 46.70 45.74 46.32 103,966 -0.18(-0.39%)
Oct 19, 2011 45.98 47.88 45.98 46.50 181,735 +0.31(+0.67%)
Oct 18, 2011 45.77 46.50 44.54 46.19 127,780 +0.50(+1.09%)
Oct 17, 2011 45.80 45.80 45.38 45.69 112,334 -0.11(-0.24%)
Oct 14, 2011 45.05 45.80 45.05 45.80 113,916 +1.26(+2.83%)
Oct 13, 2011 45.51 45.80 44.52 44.54 143,922 -1.48(-3.22%)
Oct 12, 2011 44.31 46.33 44.24 46.02 245,688 +1.85(+4.19%)
Oct 11, 2011 44.50 45.03 43.57 44.17 132,592 +0.46(+1.05%)
Oct 07, 2011 43.89 44.12 43.39 43.71 144,741 -0.19(-0.43%)
Oct 06, 2011 42.22 43.90 43.03 43.90 181,391 +2.14(+5.12%)
Oct 05, 2011 40.15 42.41 39.74 41.76 222,356 +2.26(+5.72%)
Oct 04, 2011 40.00 40.99 38.62 39.50 508,637 -1.03(-2.54%)
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.