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 (%)
Apr 28, 2017 47.98 48.69 47.30 48.06 498,896 +0.66(+1.39%)
Apr 27, 2017 47.70 47.73 46.62 47.40 323,417 -0.57(-1.19%)
Apr 26, 2017 48.03 48.95 47.93 47.97 253,093 -0.51(-1.05%)
Apr 25, 2017 48.15 48.61 47.97 48.48 250,554 +0.36(+0.75%)
Apr 24, 2017 48.64 49.00 48.08 48.12 278,472 -0.42(-0.87%)
Apr 21, 2017 48.16 48.67 47.84 48.54 224,876 +0.38(+0.79%)
Apr 20, 2017 48.60 48.99 48.06 48.16 282,652 -0.49(-1.01%)
Apr 19, 2017 49.62 49.78 48.55 48.65 221,948 -0.86(-1.74%)
Apr 18, 2017 49.96 50.35 49.39 49.51 183,834 -0.47(-0.94%)
Apr 17, 2017 49.92 50.20 49.66 49.98 192,547 -0.04(-0.08%)
Apr 13, 2017 50.58 50.64 49.80 50.02 212,320 -0.48(-0.95%)
Apr 12, 2017 50.55 50.88 50.34 50.50 290,553 -0.19(-0.37%)
Apr 11, 2017 50.01 50.95 49.86 50.69 347,770 +0.53(+1.06%)
Apr 10, 2017 50.02 50.59 50.00 50.16 218,319 +0.17(+0.34%)
Apr 07, 2017 50.09 50.22 49.90 49.99 241,788 -0.07(-0.14%)
Apr 06, 2017 50.24 50.68 49.83 50.06 315,078 +0.18(+0.36%)
Apr 05, 2017 50.57 51.03 49.73 49.88 431,289 -0.43(-0.85%)
Apr 04, 2017 50.00 50.45 49.70 50.31 273,891 +0.51(+1.02%)
Apr 03, 2017 49.63 50.25 49.63 49.80 473,445 -0.07(-0.14%)
Mar 31, 2017 49.03 50.00 48.81 49.87 386,016 +0.86(+1.75%)
Mar 30, 2017 49.50 49.75 48.92 49.01 251,132 -0.42(-0.85%)
Mar 29, 2017 49.25 49.46 48.75 49.43 302,998 +0.25(+0.51%)
Mar 28, 2017 48.22 49.30 48.19 49.18 285,608 +1.06(+2.20%)
Mar 27, 2017 47.50 48.46 47.20 48.12 298,997 +0.39(+0.82%)
Mar 24, 2017 48.15 48.25 47.43 47.73 441,513 -0.20(-0.42%)
Mar 23, 2017 47.85 48.58 47.39 47.93 408,844 +0.08(+0.17%)
Mar 22, 2017 47.42 48.00 46.85 47.85 343,341 +0.12(+0.25%)
Mar 21, 2017 48.69 48.92 47.53 47.73 255,584 -0.91(-1.87%)
Mar 20, 2017 48.90 49.00 48.16 48.64 234,358 -0.77(-1.56%)
Mar 17, 2017 49.87 50.13 49.34 49.41 446,773 -0.30(-0.60%)
Mar 16, 2017 49.96 50.32 49.55 49.71 372,418 +0.03(+0.06%)
Mar 15, 2017 48.68 49.93 48.63 49.68 329,020 +1.30(+2.69%)
Mar 14, 2017 48.59 49.04 47.92 48.38 442,867 -0.69(-1.41%)
Mar 13, 2017 49.43 49.50 48.74 49.07 345,676 -0.42(-0.85%)
Mar 10, 2017 49.96 50.19 49.17 49.49 271,685 -0.21(-0.42%)
Mar 09, 2017 49.50 50.15 48.38 49.70 511,426 +0.07(+0.14%)
Mar 08, 2017 51.88 51.88 49.50 49.63 396,198 -2.45(-4.70%)
Mar 07, 2017 51.70 52.27 50.99 52.08 338,645 +0.45(+0.87%)
Mar 06, 2017 51.54 51.85 50.71 51.63 284,817 +0.04(+0.08%)
Mar 03, 2017 51.88 52.47 51.46 51.59 295,619 -0.34(-0.65%)
Mar 02, 2017 51.50 52.47 51.50 51.93 357,656 -0.05(-0.10%)
Mar 01, 2017 50.90 52.06 50.46 51.98 960,770 +1.47(+2.91%)
Feb 28, 2017 51.26 51.26 50.36 50.51 639,079 -0.99(-1.92%)
Feb 27, 2017 51.58 52.96 51.34 51.50 974,457 -0.08(-0.16%)
Feb 24, 2017 51.51 51.66 50.94 51.58 609,064 -0.31(-0.60%)
Feb 23, 2017 52.75 52.75 51.62 51.89 268,237 +0.28(+0.54%)
Feb 22, 2017 52.91 52.96 51.57 51.61 277,352 -1.63(-3.06%)
Feb 21, 2017 52.19 53.44 52.11 53.24 400,391 +1.19(+2.29%)
Feb 17, 2017 52.05 52.05 52.05 0 +0.11(+0.21%)
Feb 16, 2017 52.50 52.87 51.80 51.94 432,364 -0.46(-0.88%)
Feb 15, 2017 52.73 52.97 52.40 52.40 244,601 -0.42(-0.80%)
Feb 14, 2017 53.27 53.27 52.53 52.82 296,231 +0.04(+0.08%)
Feb 13, 2017 53.09 53.17 52.23 52.78 275,906 -0.48(-0.90%)
Feb 10, 2017 52.96 53.57 52.75 53.26 276,410 +1.13(+2.17%)
Feb 09, 2017 52.65 52.99 52.01 52.13 304,551 -0.15(-0.29%)
Feb 08, 2017 51.59 52.30 50.32 52.28 556,428 +0.33(+0.64%)
Feb 07, 2017 52.11 52.23 51.58 51.95 344,384 -0.39(-0.75%)
Feb 06, 2017 53.31 53.48 52.00 52.34 254,867 -1.06(-1.99%)
Feb 03, 2017 53.45 54.03 53.08 53.40 310,073 +0.04(+0.07%)
Feb 02, 2017 53.75 54.10 53.06 53.36 390,249 -0.48(-0.89%)
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.