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, 2018 43.43 43.53 42.26 42.27 782,650 -0.96(-2.22%)
Feb 27, 2018 43.56 43.94 43.21 43.23 330,392 -0.59(-1.35%)
Feb 26, 2018 43.92 44.21 43.47 43.82 318,889 +0.09(+0.21%)
Feb 23, 2018 42.74 43.76 42.66 43.73 390,044 +1.22(+2.87%)
Feb 22, 2018 42.28 43.18 42.11 42.51 306,309 +0.49(+1.17%)
Feb 21, 2018 42.49 42.79 41.96 42.02 286,961 -0.49(-1.15%)
Feb 20, 2018 42.54 42.97 42.23 42.51 279,125 +0.03(+0.07%)
Feb 16, 2018 42.48 42.48 42.48 0 +0.35(+0.83%)
Feb 15, 2018 42.28 42.47 41.33 42.13 359,166 -0.15(-0.35%)
Feb 14, 2018 40.78 42.41 40.75 42.28 755,227 +1.11(+2.70%)
Feb 13, 2018 40.78 41.17 710,962 -1.19(-2.81%)
Feb 12, 2018 42.93 43.20 42.10 42.36 518,099 +0.83(+2.00%)
Feb 09, 2018 41.91 41.98 40.25 41.53 654,949 -0.30(-0.72%)
Feb 08, 2018 43.68 41.72 41.83 685,598 -1.50(-3.46%)
Feb 07, 2018 44.98 45.05 43.27 43.33 677,423 -1.41(-3.15%)
Feb 06, 2018 43.86 45.13 43.61 44.74 572,584 -0.02(-0.04%)
Feb 05, 2018 44.98 45.36 44.29 44.76 466,969 -0.73(-1.60%)
Feb 02, 2018 46.33 46.42 45.14 45.49 414,554 -1.55(-3.30%)
Feb 01, 2018 46.52 47.11 46.05 47.04 374,604 +0.54(+1.16%)
Jan 31, 2018 46.55 46.91 46.12 46.50 369,830 -0.18(-0.39%)
Jan 30, 2018 47.63 47.66 47.19 46.68 442,677 -1.56(-3.23%)
Jan 29, 2018 48.77 49.18 48.10 48.24 332,134 -0.84(-1.71%)
Jan 26, 2018 49.20 49.33 48.83 49.08 216,703 +0.02(+0.04%)
Jan 25, 2018 49.81 49.82 48.88 49.06 389,750 -0.56(-1.13%)
Jan 24, 2018 50.25 50.25 49.20 49.62 439,365 -0.44(-0.88%)
Jan 23, 2018 50.00 50.46 49.55 50.06 309,202 +0.06(+0.12%)
Jan 22, 2018 49.13 50.00 48.70 50.00 590,733 +1.00(+2.04%)
Jan 19, 2018 48.58 49.28 48.00 49.00 552,437 +0.16(+0.33%)
Jan 18, 2018 49.77 48.76 48.84 310,233 -0.70(-1.41%)
Jan 17, 2018 48.42 49.84 48.34 49.54 581,916 +1.18(+2.44%)
Jan 16, 2018 48.97 49.12 48.19 48.36 480,775 -0.30(-0.62%)
Jan 15, 2018 48.25 48.85 48.25 48.66 100,966 +0.37(+0.77%)
Jan 12, 2018 47.80 48.63 47.62 48.29 339,672 +0.49(+1.03%)
Jan 11, 2018 47.40 48.47 47.35 47.80 488,321 +0.55(+1.16%)
Jan 10, 2018 47.76 48.25 47.10 47.25 428,550 -0.26(-0.55%)
Jan 09, 2018 46.79 47.84 46.75 47.51 384,954 +0.89(+1.91%)
Jan 08, 2018 46.75 46.80 46.08 46.62 215,207 -0.06(-0.13%)
Jan 05, 2018 47.12 47.33 46.57 46.68 344,797 -0.80(-1.68%)
Jan 04, 2018 47.36 47.54 46.59 47.48 360,701 +0.09(+0.19%)
Jan 03, 2018 46.90 47.74 46.86 47.39 481,388 +0.55(+1.17%)
Jan 02, 2018 45.97 46.88 45.74 46.84 315,548 +1.16(+2.54%)
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%)
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.