Skip to main content

Vermilion Energy Inc (TSX: VET )

15.24 +0.25 (+1.67%)
Streaming Delayed Price Updated: 10:03 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 35.57 36.85 35.57 36.80 524,115 +1.08(+3.02%)
Feb 26, 2016 36.30 36.45 35.46 35.72 254,560 +0.68(+1.94%)
Feb 25, 2016 35.51 36.02 33.81 35.04 445,569 -0.70(-1.96%)
Feb 24, 2016 34.38 36.00 34.11 35.74 430,965 +0.48(+1.36%)
Feb 23, 2016 36.35 36.45 34.90 35.26 373,135 -1.38(-3.77%)
Feb 22, 2016 36.70 37.75 36.10 36.64 344,320 +1.29(+3.65%)
Feb 19, 2016 34.13 35.74 34.05 35.35 536,986 +0.20(+0.57%)
Feb 18, 2016 35.72 36.34 34.35 35.15 583,473 +0.23(+0.66%)
Feb 17, 2016 34.42 35.30 33.95 34.92 585,547 +1.19(+3.53%)
Feb 16, 2016 34.74 34.80 32.90 33.73 358,247 +0.10(+0.30%)
Feb 12, 2016 33.63 33.63 33.63 0 +1.04(+3.19%)
Feb 11, 2016 32.06 32.79 31.56 32.59 468,435 +0.13(+0.40%)
Feb 10, 2016 33.38 33.50 32.28 32.46 471,701 -0.80(-2.41%)
Feb 09, 2016 35.77 35.78 33.07 33.26 565,290 -3.19(-8.75%)
Feb 08, 2016 35.75 37.28 35.61 36.45 278,657 -0.13(-0.36%)
Feb 05, 2016 36.79 35.36 36.58 436,937 -0.13(-0.35%)
Feb 04, 2016 37.07 37.80 35.83 36.71 310,231 -0.15(-0.41%)
Feb 03, 2016 35.51 36.95 34.54 36.86 402,213 +1.64(+4.66%)
Feb 02, 2016 35.50 35.50 34.41 35.22 472,454 -1.36(-3.72%)
Feb 01, 2016 37.13 37.13 35.51 36.58 465,431 -0.88(-2.35%)
Jan 29, 2016 38.01 38.18 36.40 37.46 405,648 -0.26(-0.69%)
Jan 28, 2016 36.71 38.01 36.09 37.72 652,105 +2.38(+6.73%)
Jan 27, 2016 34.46 36.08 34.08 35.34 446,920 +0.84(+2.43%)
Jan 26, 2016 34.00 34.87 33.38 34.50 747,200 +0.90(+2.68%)
Jan 25, 2016 35.49 36.58 33.50 33.60 422,013 -2.42(-6.72%)
Jan 22, 2016 34.20 36.13 34.15 36.02 792,502 +3.15(+9.58%)
Jan 21, 2016 31.59 33.58 31.59 32.87 785,657 +0.87(+2.72%)
Jan 20, 2016 32.00 32.67 29.73 32.00 712,831 -1.05(-3.18%)
Jan 19, 2016 33.31 34.22 32.55 33.05 436,577 +0.27(+0.82%)
Jan 18, 2016 33.20 33.54 32.47 32.78 128,451 -1.14(-3.36%)
Jan 15, 2016 33.35 34.49 33.35 33.92 461,267 -1.72(-4.83%)
Jan 14, 2016 33.52 35.94 33.31 35.64 524,042 +2.14(+6.39%)
Jan 13, 2016 33.76 34.44 33.09 33.50 470,468 +0.38(+1.15%)
Jan 12, 2016 34.02 34.52 31.73 33.12 633,609 -0.81(-2.39%)
Jan 11, 2016 34.54 34.76 32.97 33.93 410,559 -0.68(-1.96%)
Jan 08, 2016 34.30 34.97 33.94 34.61 514,408 +0.59(+1.73%)
Jan 07, 2016 35.00 35.05 33.92 34.02 619,943 -1.68(-4.71%)
Jan 06, 2016 37.29 37.83 35.34 35.70 836,051 -2.16(-5.71%)
Jan 05, 2016 37.57 37.91 36.72 37.86 472,786 +0.14(+0.37%)
Jan 04, 2016 37.53 38.15 36.97 37.72 412,382 +0.11(+0.29%)
Dec 31, 2015 37.61 37.61 37.61 0 +0.44(+1.18%)
Dec 30, 2015 37.51 38.24 36.89 37.17 266,226 -0.78(-2.06%)
Dec 29, 2015 38.24 39.44 37.18 37.95 388,476 -0.49(-1.27%)
Dec 24, 2015 38.44 38.44 38.44 0 -0.84(-2.14%)
Dec 23, 2015 37.24 39.46 36.82 39.28 583,168 +2.54(+6.91%)
Dec 22, 2015 36.49 37.08 36.25 36.74 405,299 +0.11(+0.30%)
Dec 21, 2015 36.65 37.28 36.11 36.63 345,107 -0.09(-0.25%)
Dec 18, 2015 35.99 37.14 35.95 36.72 549,709 +0.47(+1.30%)
Dec 17, 2015 35.95 36.47 35.55 36.25 794,623 +0.14(+0.39%)
Dec 16, 2015 35.84 36.49 35.53 36.11 518,466 -0.05(-0.14%)
Dec 15, 2015 34.12 36.60 34.10 36.16 650,132 +2.35(+6.95%)
Dec 14, 2015 33.95 34.13 32.57 33.81 732,431 -0.48(-1.40%)
Dec 11, 2015 35.49 35.50 33.68 34.29 549,106 -1.73(-4.80%)
Dec 10, 2015 35.52 36.43 35.31 36.02 372,297 +0.28(+0.78%)
Dec 09, 2015 36.20 37.11 35.09 35.74 482,399 +0.45(+1.28%)
Dec 08, 2015 34.50 36.25 34.37 35.29 745,739 +0.27(+0.77%)
Dec 07, 2015 38.39 38.39 34.61 35.02 777,676 -4.23(-10.78%)
Dec 04, 2015 38.62 39.30 38.35 39.25 463,540 +0.18(+0.46%)
Dec 03, 2015 39.25 39.63 38.65 39.07 396,207 +0.11(+0.28%)
Dec 02, 2015 40.05 40.05 38.60 38.96 389,297 -1.51(-3.73%)
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.