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 (%)
Feb 29, 2024 15.03 15.09 14.75 15.08 1,351,094 +0.16(+1.07%)
Feb 28, 2024 14.93 15.25 14.85 14.92 528,471 +0.07(+0.47%)
Feb 27, 2024 14.64 14.97 14.58 14.85 712,117 +0.40(+2.77%)
Feb 26, 2024 14.48 14.69 14.34 14.45 485,021 -0.11(-0.76%)
Feb 23, 2024 14.61 14.64 14.39 14.56 641,389 -0.28(-1.89%)
Feb 22, 2024 14.59 14.87 14.44 14.84 669,539 +0.19(+1.30%)
Feb 21, 2024 14.43 14.80 14.42 14.65 665,883 +0.33(+2.30%)
Feb 20, 2024 14.44 14.52 14.11 14.32 628,273 -0.21(-1.45%)
Feb 16, 2024 14.53 0 -0.01(-0.07%)
Feb 15, 2024 13.93 14.64 13.93 14.54 719,150 +0.56(+4.01%)
Feb 14, 2024 14.25 14.50 13.92 13.98 494,318 -0.22(-1.55%)
Feb 13, 2024 14.50 14.60 14.06 14.20 521,638 -0.37(-2.54%)
Feb 12, 2024 14.18 14.75 14.18 14.57 628,113 +0.39(+2.75%)
Feb 09, 2024 13.92 14.27 13.92 14.18 442,385 +0.14(+1.00%)
Feb 08, 2024 13.85 14.17 13.84 14.04 567,279 +0.21(+1.52%)
Feb 07, 2024 13.98 13.98 13.60 13.83 446,645 +0.08(+0.58%)
Feb 06, 2024 13.71 14.02 13.66 13.75 575,118 +0.14(+1.03%)
Feb 05, 2024 13.70 13.73 13.30 13.61 792,838 -0.21(-1.52%)
Feb 02, 2024 14.02 14.20 13.78 13.82 794,080 -0.36(-2.54%)
Feb 01, 2024 14.57 14.71 14.03 14.18 964,706 -0.27(-1.87%)
Jan 31, 2024 14.85 14.85 14.42 14.45 773,687 -0.44(-2.96%)
Jan 30, 2024 14.40 14.95 14.37 14.89 707,730 +0.37(+2.55%)
Jan 29, 2024 14.65 14.65 14.36 14.52 611,395 -0.21(-1.43%)
Jan 26, 2024 14.67 14.78 14.42 14.73 583,351 +0.02(+0.14%)
Jan 25, 2024 14.61 14.72 14.43 14.71 1,162,635 +0.25(+1.73%)
Jan 24, 2024 14.43 14.56 14.24 14.46 785,757 +0.21(+1.47%)
Jan 23, 2024 14.35 14.59 14.23 14.25 933,057 -0.20(-1.38%)
Jan 22, 2024 14.21 14.60 14.03 14.45 714,236 +0.08(+0.56%)
Jan 19, 2024 14.31 14.42 14.18 14.37 619,068 -0.01(-0.07%)
Jan 18, 2024 14.55 14.61 14.34 14.38 576,669 -0.13(-0.90%)
Jan 17, 2024 14.67 14.91 14.50 14.51 801,605 -0.33(-2.22%)
Jan 16, 2024 15.55 15.64 14.80 14.84 1,403,807 -0.89(-5.66%)
Jan 15, 2024 15.75 15.88 15.59 15.73 480,375 -0.15(-0.94%)
Jan 12, 2024 16.06 16.20 15.81 15.88 425,813 +0.07(+0.44%)
Jan 11, 2024 15.75 15.90 15.47 15.81 991,510 +0.16(+1.02%)
Jan 10, 2024 15.85 15.90 15.56 15.65 433,766 -0.22(-1.39%)
Jan 09, 2024 16.04 16.04 15.71 15.87 547,187 -0.09(-0.56%)
Jan 08, 2024 15.85 15.96 15.69 15.96 472,482 -0.32(-1.97%)
Jan 05, 2024 16.28 16.43 16.11 16.28 552,987 +0.23(+1.43%)
Jan 04, 2024 16.61 16.67 16.04 16.05 818,738 -0.37(-2.25%)
Jan 03, 2024 16.09 16.56 15.94 16.42 489,251 +0.42(+2.63%)
Jan 02, 2024 16.23 16.40 15.93 16.00 614,827 +0.03(+0.19%)
Dec 29, 2023 15.97 0 -0.10(-0.62%)
Dec 28, 2023 16.31 16.39 16.06 16.07 523,089 -0.39(-2.37%)
Dec 27, 2023 16.90 16.90 16.45 16.46 681,888 -0.14(-0.84%)
Dec 22, 2023 16.60 0 -0.08(-0.48%)
Dec 21, 2023 16.62 16.76 16.54 16.68 549,224 +0.01(+0.06%)
Dec 20, 2023 17.09 17.17 16.64 16.67 887,011 -0.33(-1.94%)
Dec 19, 2023 16.50 17.00 16.44 17.00 776,504 +0.49(+2.97%)
Dec 18, 2023 16.43 16.83 16.43 16.51 834,205 +0.36(+2.23%)
Dec 15, 2023 16.40 16.42 16.01 16.15 840,623 -0.24(-1.46%)
Dec 14, 2023 15.96 16.56 15.96 16.39 1,234,462 +0.73(+4.66%)
Dec 13, 2023 14.99 15.69 14.79 15.66 1,028,406 +0.92(+6.24%)
Dec 12, 2023 14.88 14.89 14.59 14.74 940,131 -0.38(-2.51%)
Dec 11, 2023 15.28 15.43 15.07 15.12 571,083 -0.32(-2.07%)
Dec 08, 2023 15.32 15.53 15.24 15.44 641,113 +0.30(+1.98%)
Dec 07, 2023 15.32 15.44 15.06 15.14 879,254 -0.07(-0.46%)
Dec 06, 2023 15.50 15.62 15.09 15.21 1,300,759 -0.61(-3.86%)
Dec 05, 2023 16.24 16.42 15.80 15.82 619,341 -0.45(-2.77%)
Dec 04, 2023 16.71 16.79 16.25 16.27 869,721 -0.59(-3.50%)
Dec 01, 2023 17.10 17.27 16.77 16.86 828,953 -0.28(-1.63%)
Nov 30, 2023 17.48 17.71 16.94 17.14 1,219,627 -0.07(-0.41%)
Nov 29, 2023 17.25 17.36 16.92 17.21 725,717 +0.20(+1.18%)
Nov 28, 2023 17.17 17.29 16.95 17.01 619,555 -0.12(-0.70%)
Nov 27, 2023 17.40 17.42 17.06 17.13 545,578 -0.45(-2.56%)
Nov 24, 2023 17.55 17.79 17.54 17.58 314,472 -0.12(-0.68%)
Nov 23, 2023 17.42 17.72 17.42 17.70 254,221 +0.10(+0.57%)
Nov 22, 2023 17.15 17.66 17.05 17.60 820,698 -0.08(-0.45%)
Nov 21, 2023 17.76 17.89 17.61 17.68 563,513 -0.19(-1.06%)
Nov 20, 2023 18.37 18.37 17.86 17.87 606,285 -0.17(-0.94%)
Nov 17, 2023 17.75 18.22 17.69 18.04 640,565 +0.49(+2.79%)
Nov 16, 2023 17.59 17.75 17.12 17.55 674,885 -0.32(-1.79%)
Nov 15, 2023 18.18 18.36 17.84 17.87 632,061 -0.47(-2.56%)
Nov 14, 2023 18.26 18.53 18.12 18.34 734,872 +0.14(+0.77%)
Nov 13, 2023 18.18 18.43 18.12 18.20 530,435 +0.09(+0.50%)
Nov 10, 2023 17.88 18.18 17.77 18.11 623,640 +0.44(+2.49%)
Nov 09, 2023 17.83 18.16 17.63 17.67 602,189 +0.04(+0.23%)
Nov 08, 2023 17.82 18.00 17.45 17.63 978,454 -0.39(-2.16%)
Nov 07, 2023 18.61 18.64 17.92 18.02 1,356,479 -1.11(-5.80%)
Nov 06, 2023 19.48 19.49 18.95 19.13 865,037 -0.10(-0.52%)
Nov 03, 2023 19.79 20.18 19.22 19.23 1,208,660 -0.60(-3.03%)
Nov 02, 2023 20.30 20.34 19.08 19.83 1,590,444 -0.31(-1.54%)
Nov 01, 2023 20.17 20.39 19.82 20.14 789,777 +0.13(+0.65%)
Oct 31, 2023 19.84 20.20 19.64 20.01 1,084,563 +0.24(+1.21%)
Oct 30, 2023 20.26 20.51 19.54 19.77 799,074 -0.49(-2.42%)
Oct 27, 2023 20.38 20.44 19.89 20.26 640,272 +0.00(+0.00%)
Oct 26, 2023 19.90 20.33 19.59 20.26 570,000 +0.05(+0.25%)
Oct 25, 2023 19.80 20.29 19.57 20.21 741,008 +0.46(+2.33%)
Oct 24, 2023 20.15 20.25 19.67 19.75 879,862 -0.34(-1.69%)
Oct 23, 2023 20.64 20.75 20.05 20.09 751,504 -0.75(-3.60%)
Oct 20, 2023 21.08 21.18 20.76 20.84 788,709 -0.31(-1.47%)
Oct 19, 2023 20.56 21.30 20.42 21.15 948,610 +0.34(+1.63%)
Oct 18, 2023 20.97 21.13 20.68 20.81 880,867 -0.03(-0.14%)
Oct 17, 2023 20.55 20.88 20.48 20.84 722,192 +0.30(+1.46%)
Oct 16, 2023 20.47 20.57 20.03 20.54 777,970 +0.15(+0.74%)
Oct 13, 2023 20.10 20.53 19.95 20.39 1,381,257 +0.52(+2.62%)
Oct 12, 2023 20.00 20.00 19.44 19.87 781,980 +0.16(+0.81%)
Oct 11, 2023 19.27 19.75 19.18 19.71 868,366 +0.12(+0.61%)
Oct 10, 2023 19.18 19.66 19.14 19.59 1,175,023 +1.30(+7.11%)
Oct 06, 2023 18.29 0 +0.35(+1.95%)
Oct 05, 2023 17.47 17.94 17.47 17.94 562,507 +0.24(+1.36%)
Oct 04, 2023 18.47 18.53 17.49 17.70 1,059,187 -1.13(-6.00%)
Oct 03, 2023 18.76 18.87 18.46 18.83 721,403 +0.01(+0.05%)
Oct 02, 2023 19.80 19.81 18.75 18.82 830,894 -1.05(-5.28%)
Sep 29, 2023 19.94 20.10 19.74 19.87 879,909 -0.02(-0.10%)
Sep 28, 2023 19.81 20.11 19.76 19.89 621,306 -0.03(-0.15%)
Sep 27, 2023 19.75 20.14 19.68 19.92 985,464 +0.51(+2.63%)
Sep 26, 2023 19.32 19.62 19.26 19.41 646,987 -0.10(-0.51%)
Sep 25, 2023 18.90 19.57 19.46 19.51 696,593 +0.63(+3.34%)
Sep 22, 2023 19.12 19.31 18.75 18.88 478,344 -0.05(-0.26%)
Sep 21, 2023 19.37 19.46 18.88 18.93 674,976 -0.34(-1.76%)
Sep 20, 2023 19.50 19.90 19.25 19.27 713,469 -0.47(-2.38%)
Sep 19, 2023 20.54 20.56 19.63 19.74 932,859 -0.59(-2.90%)
Sep 18, 2023 20.87 20.92 20.23 20.33 682,897 -0.40(-1.93%)
Sep 15, 2023 21.02 21.11 20.66 20.73 1,098,701 -0.37(-1.75%)
Sep 14, 2023 21.40 21.60 21.08 21.10 1,005,591 +0.04(+0.19%)
Sep 13, 2023 21.34 21.44 20.78 21.06 1,042,327 -0.19(-0.89%)
Sep 12, 2023 20.62 21.32 20.62 21.25 1,009,651 +0.94(+4.63%)
Sep 11, 2023 20.50 21.03 20.28 20.31 1,025,517 +0.07(+0.35%)
Sep 08, 2023 20.16 20.48 19.98 20.24 761,125 +0.29(+1.45%)
Sep 07, 2023 20.22 20.39 19.93 19.95 666,314 -0.46(-2.25%)
Sep 06, 2023 20.56 20.88 20.25 20.41 792,514 -0.18(-0.87%)
Sep 05, 2023 20.70 20.94 20.49 20.59 958,903 +0.14(+0.68%)
Sep 01, 2023 20.45 0 +0.77(+3.91%)
Aug 31, 2023 19.82 19.84 19.46 19.68 811,190 +0.10(+0.51%)
Aug 30, 2023 19.62 19.87 19.55 19.58 555,488 +0.00(+0.00%)
Aug 29, 2023 19.12 19.63 19.05 19.58 765,604 +0.44(+2.30%)
Aug 28, 2023 18.81 19.23 18.81 19.14 467,886 +0.41(+2.19%)
Aug 25, 2023 18.57 18.87 18.53 18.73 613,323 +0.31(+1.68%)
Aug 24, 2023 18.44 18.70 18.24 18.42 610,589 -0.18(-0.97%)
Aug 23, 2023 18.73 18.88 18.02 18.60 1,026,985 -0.52(-2.72%)
Aug 22, 2023 19.10 19.42 19.08 19.12 292,179 -0.07(-0.36%)
Aug 21, 2023 19.43 19.59 19.12 19.19 464,056 -0.09(-0.47%)
Aug 18, 2023 19.13 19.34 18.93 19.28 574,694 -0.01(-0.05%)
Aug 17, 2023 19.58 19.87 19.21 19.29 563,859 +0.11(+0.57%)
Aug 16, 2023 18.98 19.38 18.98 19.18 666,832 +0.09(+0.47%)
Aug 15, 2023 19.22 19.29 18.93 19.09 536,555 -0.37(-1.90%)
Aug 14, 2023 19.80 19.85 19.40 19.46 685,198 -0.43(-2.16%)
Aug 11, 2023 19.73 20.07 19.73 19.89 887,031 +0.21(+1.07%)
Aug 10, 2023 20.09 20.27 19.63 19.68 946,217 -0.48(-2.38%)
Aug 09, 2023 19.79 20.75 19.73 20.16 2,215,773 +1.13(+5.94%)
Aug 08, 2023 18.50 19.04 18.33 19.03 1,097,826 -0.10(-0.52%)
Aug 04, 2023 19.13 0 +0.35(+1.86%)
Aug 03, 2023 18.24 19.17 18.05 18.78 1,591,542 +0.93(+5.21%)
Aug 02, 2023 18.06 18.08 17.48 17.85 1,247,779 -0.37(-2.03%)
Aug 01, 2023 18.33 18.33 17.85 18.22 941,313 -0.16(-0.87%)
Jul 31, 2023 18.19 18.49 18.16 18.38 922,718 +0.40(+2.22%)
Jul 28, 2023 17.46 18.06 17.41 17.98 831,483 +0.51(+2.92%)
Jul 27, 2023 17.99 18.03 17.45 17.47 544,882 -0.41(-2.29%)
Jul 26, 2023 17.60 17.98 17.55 17.88 435,664 +0.16(+0.90%)
Jul 25, 2023 17.77 18.03 17.53 17.72 1,139,884 -0.28(-1.56%)
Jul 24, 2023 17.80 18.17 17.77 18.00 1,061,838 +0.31(+1.75%)
Jul 21, 2023 17.54 17.74 17.31 17.69 893,419 +0.36(+2.08%)
Jul 20, 2023 17.26 17.40 17.03 17.33 491,122 +0.25(+1.46%)
Jul 19, 2023 17.41 17.56 17.02 17.08 750,308 -0.25(-1.44%)
Jul 18, 2023 16.79 17.42 16.77 17.33 764,351 +0.64(+3.83%)
Jul 17, 2023 16.81 16.91 16.57 16.69 777,523 -0.19(-1.13%)
Jul 14, 2023 17.63 17.63 16.82 16.88 1,125,556 -0.88(-4.95%)
Jul 13, 2023 17.95 18.08 17.55 17.76 691,635 -0.22(-1.22%)
Jul 12, 2023 18.20 18.25 17.88 17.98 1,060,673 -0.01(-0.06%)
Jul 11, 2023 17.68 18.17 17.66 17.99 1,182,267 +0.51(+2.92%)
Jul 10, 2023 17.33 17.75 17.13 17.48 915,597 +0.34(+1.98%)
Jul 07, 2023 16.13 17.28 16.13 17.14 1,297,871 +0.94(+5.80%)
Jul 06, 2023 16.37 16.54 15.85 16.20 912,425 -0.38(-2.29%)
Jul 05, 2023 16.75 16.75 16.39 16.58 505,965 -0.04(-0.24%)
Jul 04, 2023 16.70 16.85 16.62 16.62 248,984 +0.10(+0.61%)
Jun 30, 2023 16.52 0 +0.09(+0.55%)
Jun 29, 2023 16.20 16.51 16.13 16.43 504,731 +0.18(+1.11%)
Jun 28, 2023 16.06 16.27 15.81 16.25 683,664 +0.15(+0.93%)
Jun 27, 2023 15.99 16.21 15.81 16.10 543,527 +0.01(+0.06%)
Jun 26, 2023 15.39 16.25 15.39 16.09 1,004,343 +0.73(+4.75%)
Jun 23, 2023 15.54 15.55 15.26 15.36 937,988 -0.46(-2.91%)
Jun 22, 2023 16.24 16.27 15.80 15.82 946,393 -0.70(-4.24%)
Jun 21, 2023 16.16 16.54 16.04 16.52 763,703 +0.35(+2.16%)
Jun 20, 2023 16.20 16.21 15.84 16.17 887,997 +0.03(+0.19%)
Jun 19, 2023 16.30 16.36 16.12 16.14 197,656 -0.21(-1.28%)
Jun 16, 2023 16.23 16.42 16.03 16.35 1,051,541 +0.08(+0.49%)
Jun 15, 2023 15.98 16.71 15.88 16.27 1,595,819 -0.34(-2.05%)
May 08, 2023 17.14 17.27 16.51 16.61 951,100 -0.19(-1.13%)
May 05, 2023 16.60 16.97 16.60 16.80 1,135,451 +0.69(+4.28%)
May 04, 2023 15.75 16.51 15.73 16.11 1,907,542 +0.48(+3.07%)
May 03, 2023 15.52 15.87 15.48 15.63 1,041,630 -0.25(-1.57%)
May 02, 2023 16.70 16.72 15.53 15.88 1,550,070 -1.02(-6.04%)
May 01, 2023 16.92 17.23 16.74 16.90 690,911 -0.25(-1.46%)
Apr 28, 2023 16.61 17.36 16.48 17.15 1,196,611 +0.62(+3.75%)
Apr 27, 2023 16.60 16.81 16.35 16.53 933,308 +0.01(+0.06%)
Apr 26, 2023 17.35 17.50 16.40 16.52 1,861,674 -0.88(-5.06%)
Apr 25, 2023 17.80 17.81 17.37 17.40 1,158,251 -0.56(-3.12%)
Apr 24, 2023 17.43 18.08 17.39 17.96 901,850 +0.44(+2.51%)
Apr 21, 2023 17.64 17.72 17.41 17.52 877,619 +0.09(+0.52%)
Apr 20, 2023 17.90 17.97 17.28 17.43 1,805,733 -0.74(-4.07%)
Apr 19, 2023 18.15 18.22 17.86 18.17 1,169,838 -0.28(-1.52%)
Apr 18, 2023 18.14 18.72 17.96 18.45 1,349,898 +0.27(+1.49%)
Apr 17, 2023 18.09 18.40 18.02 18.18 1,327,017 +0.18(+1.00%)
Apr 14, 2023 18.30 18.50 17.75 18.00 1,013,769 -0.13(-0.72%)
Apr 13, 2023 17.83 18.41 17.66 18.13 1,431,302 +0.37(+2.08%)
Apr 12, 2023 18.10 18.17 17.70 17.76 763,919 -0.21(-1.17%)
Apr 11, 2023 17.81 18.00 17.69 17.97 613,033 +0.23(+1.30%)
Apr 10, 2023 17.96 18.18 17.70 17.74 799,747 -0.02(-0.11%)
Apr 06, 2023 17.76 0 -0.25(-1.39%)
Apr 05, 2023 18.37 18.48 17.78 18.01 1,130,767 -0.28(-1.53%)
Apr 04, 2023 18.51 18.62 17.88 18.29 1,257,360 +0.06(+0.33%)
Apr 03, 2023 18.45 18.62 18.14 18.23 2,251,682 +0.70(+3.99%)
Mar 31, 2023 17.32 17.83 17.23 17.53 1,070,786 +0.36(+2.10%)
Mar 30, 2023 17.04 17.37 16.83 17.17 1,238,725 +0.31(+1.84%)
Mar 29, 2023 17.37 17.52 16.65 16.86 1,488,681 -0.48(-2.77%)
Mar 28, 2023 17.37 17.63 17.25 17.34 726,297 -0.13(-0.74%)
Mar 27, 2023 17.22 17.54 16.76 17.47 1,099,312 +0.48(+2.83%)
Mar 24, 2023 16.79 17.25 16.62 16.99 956,156 -0.15(-0.88%)
Mar 23, 2023 17.66 18.08 17.03 17.14 1,559,850 -0.33(-1.89%)
Mar 22, 2023 17.57 18.06 17.42 17.47 1,518,157 -0.10(-0.57%)
Mar 21, 2023 17.44 17.82 17.21 17.57 1,464,268 +0.54(+3.17%)
Mar 20, 2023 16.58 17.13 16.46 17.03 1,713,334 +0.46(+2.78%)
Mar 17, 2023 16.93 16.98 16.41 16.57 2,091,504 -0.46(-2.70%)
Mar 16, 2023 16.75 17.25 16.53 17.03 1,918,706 -0.16(-0.93%)
Mar 15, 2023 17.71 17.71 16.47 17.19 2,553,940 -1.17(-6.37%)
Mar 14, 2023 18.40 19.46 18.17 18.36 2,668,857 +0.35(+1.94%)
Mar 13, 2023 18.03 18.80 17.61 18.01 1,706,838 -0.81(-4.30%)
Mar 10, 2023 18.47 19.58 18.35 18.82 1,913,401 +0.31(+1.67%)
Mar 09, 2023 19.02 19.80 18.46 18.51 2,075,816 -0.05(-0.27%)
Mar 08, 2023 18.80 19.17 18.29 18.56 1,176,663 -0.39(-2.06%)
Mar 07, 2023 18.95 19.09 18.54 18.95 919,554 +0.07(+0.37%)
Mar 06, 2023 19.02 19.11 18.78 18.88 832,167 -0.35(-1.82%)
Mar 03, 2023 18.62 19.38 18.53 19.23 1,115,942 +0.39(+2.07%)
Mar 02, 2023 18.65 18.87 18.24 18.84 1,590,752 +0.17(+0.91%)
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.