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 (%)
Feb 28, 2011 50.35 51.15 49.62 51.05 300,254 -0.08(-0.16%)
Feb 25, 2011 50.27 51.49 50.27 51.13 133,158 +0.70(+1.39%)
Feb 24, 2011 52.00 52.15 49.96 50.43 336,952 -1.12(-2.17%)
Feb 23, 2011 50.81 52.45 50.24 51.55 288,725 +1.19(+2.36%)
Feb 22, 2011 50.00 50.84 49.70 50.36 305,484 +0.98(+1.98%)
Feb 18, 2011 50.23 51.59 49.00 49.38 334,523 -0.82(-1.63%)
Feb 17, 2011 49.05 50.39 49.02 50.20 241,333 +1.23(+2.51%)
Feb 16, 2011 47.79 50.08 47.75 48.97 290,192 +1.26(+2.64%)
Feb 15, 2011 46.43 47.71 46.43 47.71 247,014 +1.11(+2.38%)
Feb 14, 2011 46.45 46.79 46.33 46.60 195,396 +0.36(+0.78%)
Feb 11, 2011 46.50 46.50 45.93 46.24 260,946 -0.18(-0.39%)
Feb 10, 2011 46.75 47.00 46.32 46.42 205,312 -0.32(-0.68%)
Feb 09, 2011 47.00 47.23 46.45 46.74 122,443 -0.25(-0.53%)
Feb 08, 2011 47.27 47.60 46.76 46.99 166,465 -0.17(-0.36%)
Feb 07, 2011 47.40 47.59 47.05 47.16 215,791 -0.24(-0.51%)
Feb 04, 2011 47.23 47.45 45.87 47.40 302,923 +0.08(+0.17%)
Feb 03, 2011 47.35 47.45 47.00 47.32 252,609 -0.11(-0.23%)
Feb 02, 2011 47.44 47.75 46.95 47.43 171,328 -0.13(-0.27%)
Feb 01, 2011 47.36 47.80 46.86 47.56 152,195 +0.20(+0.42%)
Jan 31, 2011 47.05 47.80 47.04 47.36 187,542 +0.41(+0.87%)
Jan 28, 2011 46.91 47.22 46.56 46.95 196,143 -0.11(-0.23%)
Jan 27, 2011 46.50 47.31 46.43 47.06 126,286 +0.61(+1.31%)
Jan 26, 2011 46.26 46.49 45.98 46.45 164,156 +0.48(+1.04%)
Jan 25, 2011 46.02 46.19 45.63 45.97 216,968 +0.09(+0.20%)
Jan 24, 2011 45.89 46.07 45.36 45.88 84,026 +0.22(+0.48%)
Jan 21, 2011 46.20 46.50 45.00 45.66 395,865 -0.13(-0.28%)
Jan 20, 2011 45.40 46.06 45.00 45.79 110,752 +0.38(+0.84%)
Jan 19, 2011 46.00 46.15 45.05 45.41 144,879 -0.79(-1.71%)
Jan 18, 2011 46.09 46.30 45.85 46.20 74,724 +0.31(+0.68%)
Jan 17, 2011 46.00 46.20 45.50 45.89 41,734 -0.11(-0.24%)
Jan 14, 2011 45.78 46.30 45.35 46.00 172,775 +0.22(+0.48%)
Jan 13, 2011 46.00 46.38 45.50 45.78 137,501 +0.01(+0.02%)
Jan 12, 2011 46.70 46.70 45.55 45.77 130,549 -0.63(-1.36%)
Jan 11, 2011 46.50 46.89 46.14 46.40 135,817 +0.28(+0.61%)
Jan 10, 2011 45.02 46.40 45.02 46.12 173,827 +0.91(+2.01%)
Jan 07, 2011 45.24 45.30 44.91 45.21 311,609 +0.01(+0.02%)
Jan 06, 2011 45.37 45.50 44.90 45.20 204,320 -0.17(-0.37%)
Jan 05, 2011 45.65 45.65 44.60 45.37 237,024 -0.40(-0.87%)
Jan 04, 2011 46.26 46.98 45.60 45.77 166,594 -0.45(-0.97%)
Dec 31, 2010 46.64 46.91 46.18 46.22 115,538 -0.31(-0.67%)
Dec 30, 2010 47.36 47.36 46.50 46.53 96,784 -0.82(-1.73%)
Dec 29, 2010 47.04 47.36 46.44 47.35 83,167 +0.04(+0.08%)
Dec 24, 2010 47.00 47.35 46.99 47.31 23,245 +0.46(+0.98%)
Dec 23, 2010 47.00 47.15 46.66 46.85 80,367 +0.04(+0.09%)
Dec 22, 2010 47.18 47.59 46.75 46.81 77,057 -0.31(-0.66%)
Dec 21, 2010 45.67 47.12 45.67 47.12 403,491 +1.37(+2.99%)
Dec 20, 2010 46.00 47.22 45.50 45.75 292,512 -0.26(-0.57%)
Dec 17, 2010 45.50 46.73 44.63 46.01 578,789 +0.64(+1.41%)
Dec 16, 2010 45.19 45.88 45.19 45.37 360,553 +0.53(+1.18%)
Dec 15, 2010 44.75 45.00 44.41 44.84 139,983 +0.20(+0.45%)
Dec 14, 2010 43.85 44.88 43.85 44.64 210,649 +0.74(+1.69%)
Dec 13, 2010 43.79 44.42 43.18 43.90 186,392 +0.62(+1.43%)
Dec 10, 2010 43.44 43.64 43.00 43.28 139,560 +0.16(+0.37%)
Dec 09, 2010 43.25 43.75 42.91 43.12 219,300 +0.29(+0.68%)
Dec 08, 2010 43.50 43.62 42.50 42.83 180,162 -0.34(-0.79%)
Dec 07, 2010 43.90 43.90 43.16 43.17 192,898 -0.58(-1.33%)
Dec 06, 2010 43.00 43.80 42.99 43.75 188,553 +0.82(+1.91%)
Dec 03, 2010 43.50 43.50 42.75 42.93 277,296 -0.57(-1.31%)
Dec 02, 2010 43.33 43.88 43.24 43.50 252,796 +0.18(+0.42%)
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.