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, 2022 23.10 24.03 23.05 23.70 2,698,317 +0.74(+3.22%)
Feb 25, 2022 22.75 23.00 22.38 22.96 1,657,234 +0.26(+1.15%)
Feb 24, 2022 22.84 22.98 21.98 22.70 3,302,442 +0.68(+3.09%)
Feb 23, 2022 21.45 22.44 21.44 22.02 1,672,096 +0.58(+2.71%)
Feb 22, 2022 22.52 22.76 21.14 21.44 1,782,072 -0.28(-1.29%)
Feb 18, 2022 21.72 0 -0.51(-2.29%)
Feb 17, 2022 22.00 22.79 21.99 22.23 1,320,114 +0.07(+0.32%)
Feb 16, 2022 22.36 23.07 22.08 22.16 1,840,437 +0.00(+0.00%)
Feb 15, 2022 21.00 22.22 20.77 22.16 2,099,407 +0.45(+2.07%)
Feb 14, 2022 22.00 22.30 21.58 21.71 1,707,427 -0.63(-2.82%)
Feb 11, 2022 20.85 22.42 20.85 22.34 2,842,484 +1.73(+8.39%)
Feb 10, 2022 20.00 21.17 20.00 20.61 1,690,394 +0.27(+1.33%)
Feb 09, 2022 19.85 20.42 19.49 20.34 1,784,332 +0.89(+4.58%)
Feb 08, 2022 20.16 20.17 19.24 19.45 1,604,324 -0.92(-4.52%)
Feb 07, 2022 20.98 20.98 20.36 20.37 1,287,868 -0.67(-3.18%)
Feb 04, 2022 20.83 21.70 20.75 21.04 2,049,251 +0.63(+3.09%)
Feb 03, 2022 20.20 20.56 20.05 20.41 1,470,017 -0.09(-0.44%)
Feb 02, 2022 20.69 21.15 20.06 20.50 1,877,996 -0.06(-0.29%)
Feb 01, 2022 19.75 20.68 19.51 20.56 2,059,654 +0.78(+3.94%)
Jan 31, 2022 20.00 20.04 19.78 1,701,224 -0.11(-0.55%)
Jan 28, 2022 19.70 20.17 19.54 19.89 1,591,830 +0.35(+1.79%)
Jan 27, 2022 19.94 20.24 19.21 19.54 1,905,245 +0.03(+0.15%)
Jan 26, 2022 19.95 20.26 19.20 19.51 2,489,060 +0.02(+0.10%)
Jan 25, 2022 18.34 19.58 17.95 19.49 2,687,006 +1.07(+5.81%)
Jan 24, 2022 17.32 18.49 17.07 18.42 2,949,817 +0.48(+2.68%)
Jan 21, 2022 18.52 18.65 17.79 17.94 3,019,483 -1.08(-5.68%)
Jan 20, 2022 19.24 19.62 18.83 19.02 1,644,611 -0.38(-1.96%)
Jan 19, 2022 19.85 19.93 19.20 19.40 1,413,007 -0.16(-0.82%)
Jan 18, 2022 20.16 20.37 19.22 19.56 1,900,400 -0.24(-1.21%)
Jan 17, 2022 19.70 20.22 19.70 19.80 1,026,066 -0.08(-0.40%)
Jan 14, 2022 19.16 19.98 19.07 19.88 2,532,005 +0.98(+5.19%)
Jan 13, 2022 18.65 19.15 18.56 18.90 2,166,944 +0.24(+1.29%)
Jan 12, 2022 18.98 19.13 18.58 18.66 1,851,547 -0.06(-0.32%)
Jan 11, 2022 18.00 18.73 18.00 18.72 2,240,572 +0.92(+5.17%)
Jan 10, 2022 17.52 17.91 17.38 17.80 1,090,269 +0.12(+0.68%)
Jan 07, 2022 17.50 17.89 17.08 17.68 1,748,393 +0.18(+1.03%)
Jan 06, 2022 16.65 17.64 16.52 17.50 2,544,796 +1.48(+9.24%)
Jan 05, 2022 16.25 16.69 15.98 16.02 1,992,042 -0.01(-0.06%)
Jan 04, 2022 16.50 16.69 15.95 16.03 1,753,279 +0.13(+0.82%)
Dec 31, 2021 15.90 15.90 15.90 0 -0.13(-0.81%)
Dec 30, 2021 16.25 16.35 15.83 16.03 1,232,747 -0.11(-0.68%)
Dec 29, 2021 16.56 16.67 15.97 16.14 1,705,461 -0.25(-1.53%)
Dec 24, 2021 16.39 16.39 16.39 0 +0.04(+0.24%)
Dec 23, 2021 15.91 16.48 15.76 16.35 2,681,099 +0.44(+2.77%)
Dec 22, 2021 15.03 16.20 14.83 15.91 2,631,100 +0.79(+5.22%)
Dec 21, 2021 14.33 15.14 14.33 15.12 2,853,957 +1.06(+7.54%)
Dec 20, 2021 13.10 14.09 12.94 14.06 2,464,027 +0.33(+2.40%)
Dec 17, 2021 13.62 13.91 13.21 13.73 2,877,829 -0.13(-0.94%)
Dec 16, 2021 13.89 14.34 13.77 13.86 2,336,710 +0.14(+1.02%)
Dec 15, 2021 13.40 13.73 12.81 13.72 1,911,332 +0.18(+1.33%)
Dec 14, 2021 13.50 13.97 13.42 13.54 1,526,638 -0.42(-3.01%)
Dec 13, 2021 14.37 14.42 13.79 13.96 1,155,132 -0.52(-3.59%)
Dec 10, 2021 14.64 14.64 14.12 14.48 1,031,216 +0.09(+0.63%)
Dec 09, 2021 14.22 14.56 14.11 14.39 1,391,876 -0.06(-0.42%)
Dec 08, 2021 13.89 14.47 13.71 14.45 1,819,579 +0.59(+4.26%)
Dec 07, 2021 13.55 14.04 13.45 13.86 1,797,117 +0.67(+5.08%)
Dec 06, 2021 13.39 13.55 13.08 13.19 1,791,231 +0.03(+0.23%)
Dec 03, 2021 13.30 13.64 13.02 13.16 2,836,235 +0.16(+1.23%)
Dec 02, 2021 12.33 13.16 12.04 13.00 2,240,015 +0.44(+3.50%)
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.