Skip to main content

Vermilion Energy Inc (TSX: VET )

15.34 -0.05 (-0.32%)
Streaming Delayed Price Updated: 10:19 AM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 45.68 45.68 45.68 0 -0.06(-0.13%)
Dec 28, 2017 45.20 45.96 45.18 45.74 230,656 +0.43(+0.95%)
Dec 27, 2017 45.59 45.75 45.08 45.31 203,352 +0.20(+0.44%)
Dec 22, 2017 45.56 45.80 44.88 45.11 171,625 -0.49(-1.07%)
Dec 21, 2017 44.20 45.92 43.85 45.60 763,924 +1.51(+3.42%)
Dec 20, 2017 42.83 44.29 42.60 44.09 578,780 +1.34(+3.13%)
Dec 19, 2017 42.80 43.31 42.51 42.75 504,213 +0.16(+0.38%)
Dec 18, 2017 42.83 43.16 42.37 42.59 478,963 -0.06(-0.14%)
Dec 15, 2017 42.64 43.03 42.33 42.65 630,929 +0.32(+0.76%)
Dec 14, 2017 42.52 43.21 42.26 42.33 403,230 -0.47(-1.10%)
Dec 13, 2017 44.12 44.20 42.79 42.80 553,128 -1.20(-2.73%)
Dec 12, 2017 43.73 45.60 43.51 44.00 792,234 +0.57(+1.31%)
Dec 11, 2017 42.13 43.58 42.00 43.43 417,912 +1.33(+3.16%)
Dec 08, 2017 41.99 42.36 41.72 42.10 240,056 +0.53(+1.27%)
Dec 07, 2017 42.06 42.38 41.38 41.57 526,120 -0.62(-1.47%)
Dec 06, 2017 42.90 42.90 41.83 42.19 542,438 -0.97(-2.25%)
Dec 05, 2017 43.77 44.00 42.98 43.16 552,567 -0.73(-1.66%)
Dec 04, 2017 44.80 44.80 43.73 43.89 484,514 -1.01(-2.25%)
Dec 01, 2017 45.75 46.02 44.78 44.90 580,430 -0.60(-1.32%)
Nov 30, 2017 44.76 45.75 44.76 45.50 647,433 +0.96(+2.16%)
Nov 29, 2017 44.40 45.04 44.21 44.54 264,719 +0.03(+0.07%)
Nov 28, 2017 44.03 44.61 44.03 44.51 215,327 +0.29(+0.66%)
Nov 27, 2017 45.37 45.37 44.18 44.22 238,430 -1.20(-2.64%)
Nov 24, 2017 45.23 45.73 45.10 45.42 181,134 +0.34(+0.75%)
Nov 23, 2017 44.62 45.33 44.62 45.08 115,070 +0.37(+0.83%)
Nov 22, 2017 45.03 45.43 44.71 44.71 362,171 +0.15(+0.34%)
Nov 21, 2017 44.97 45.50 44.29 44.56 256,807 -0.34(-0.76%)
Nov 20, 2017 45.48 45.51 44.81 44.90 228,911 -0.91(-1.99%)
Nov 17, 2017 45.77 46.50 45.51 45.81 190,284 +0.25(+0.55%)
Nov 16, 2017 45.52 45.68 45.04 45.56 288,421 -0.08(-0.18%)
Nov 15, 2017 45.43 46.09 45.01 45.64 380,311 -0.34(-0.74%)
Nov 14, 2017 46.97 47.00 45.85 45.98 500,008 -1.17(-2.48%)
Nov 13, 2017 47.45 47.69 47.09 47.15 293,794 -0.46(-0.97%)
Nov 10, 2017 48.10 48.47 47.47 47.61 339,025 -0.52(-1.08%)
Nov 09, 2017 47.80 48.32 47.70 48.13 378,204 +0.30(+0.63%)
Nov 08, 2017 47.56 47.99 47.04 47.83 634,906 +0.12(+0.25%)
Nov 07, 2017 47.50 48.06 47.31 47.71 548,217 +0.20(+0.42%)
Nov 06, 2017 45.97 47.53 45.89 47.51 456,090 +1.75(+3.82%)
Nov 03, 2017 45.24 45.77 44.85 45.76 285,968 +0.70(+1.55%)
Nov 02, 2017 45.03 45.67 44.84 45.06 308,277 -0.17(-0.38%)
Nov 01, 2017 44.36 45.73 44.36 45.23 845,463 +1.20(+2.73%)
Oct 31, 2017 43.60 44.19 43.09 44.03 293,570 +0.59(+1.36%)
Oct 30, 2017 42.81 43.84 42.44 43.44 606,669 -0.09(-0.21%)
Oct 27, 2017 42.22 43.56 41.91 43.53 424,763 +1.15(+2.71%)
Oct 26, 2017 42.10 42.40 41.74 42.38 355,146 +0.38(+0.90%)
Oct 25, 2017 42.33 42.55 41.77 42.00 299,418 -0.53(-1.25%)
Oct 24, 2017 42.62 42.90 42.40 42.53 366,390 +0.01(+0.02%)
Oct 23, 2017 42.84 42.99 42.47 42.52 186,770 -0.12(-0.28%)
Oct 20, 2017 43.23 43.32 42.50 42.64 688,509 -0.59(-1.36%)
Oct 19, 2017 42.80 43.28 42.64 43.23 431,297 +0.11(+0.26%)
Oct 18, 2017 43.79 44.03 43.05 43.12 289,464 -0.56(-1.28%)
Oct 17, 2017 43.31 43.91 43.27 43.68 300,693 +0.45(+1.04%)
Oct 16, 2017 43.06 43.46 42.64 43.23 353,996 +0.59(+1.38%)
Oct 13, 2017 42.50 43.29 42.50 42.64 346,018 +0.47(+1.11%)
Oct 12, 2017 42.11 42.60 41.88 42.17 553,083 -0.41(-0.96%)
Oct 11, 2017 43.16 43.23 42.46 42.58 444,228 -0.40(-0.93%)
Oct 10, 2017 43.43 43.64 42.97 42.98 290,778 -0.22(-0.51%)
Oct 06, 2017 43.59 43.71 43.10 43.20 276,609 -0.85(-1.93%)
Oct 05, 2017 43.60 44.48 43.54 44.05 432,624 +0.38(+0.87%)
Oct 04, 2017 43.87 44.01 43.40 43.67 315,957 -0.25(-0.57%)
Oct 03, 2017 44.04 44.25 43.86 43.92 326,990 -0.32(-0.72%)
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.