Skip to main content

Vermilion Energy Inc (TSX: VET )

15.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 50.80 51.07 50.10 50.12 71,553 -0.60(-1.18%)
May 20, 2011 50.15 50.87 50.11 50.72 155,813 +0.57(+1.14%)
May 19, 2011 49.94 50.39 49.83 50.15 124,479 +0.10(+0.20%)
May 18, 2011 49.04 50.25 49.04 50.05 179,933 +1.04(+2.12%)
May 17, 2011 47.86 49.44 47.86 49.01 226,378 +0.52(+1.07%)
May 16, 2011 48.20 48.95 47.95 48.49 145,651 -0.01(-0.02%)
May 13, 2011 47.61 48.60 47.25 48.50 223,357 +0.87(+1.83%)
May 12, 2011 47.08 47.99 46.28 47.63 181,444 +0.28(+0.59%)
May 11, 2011 48.26 48.64 47.00 47.35 601,505 -1.21(-2.49%)
May 10, 2011 48.21 48.88 47.94 48.56 183,575 -0.26(-0.53%)
May 09, 2011 48.69 49.11 48.16 48.82 122,371 +0.16(+0.33%)
May 06, 2011 48.40 49.16 47.81 48.66 179,571 +0.01(+0.02%)
May 05, 2011 48.66 49.20 48.35 48.65 277,159 -0.62(-1.26%)
May 04, 2011 49.96 50.18 48.50 49.27 133,667 -0.80(-1.60%)
May 03, 2011 50.60 50.80 49.98 50.07 233,164 -0.87(-1.71%)
May 02, 2011 50.80 51.01 50.77 50.94 110,221 +0.14(+0.28%)
Apr 29, 2011 50.72 50.80 50.34 50.80 110,227 +0.26(+0.51%)
Apr 28, 2011 50.22 50.74 50.10 50.54 178,725 +0.38(+0.76%)
Apr 27, 2011 50.70 50.95 50.11 50.16 94,793 -0.54(-1.07%)
Apr 26, 2011 50.59 51.11 50.46 50.70 109,965 +0.10(+0.20%)
Apr 25, 2011 51.06 51.07 50.50 50.60 161,474 -0.38(-0.75%)
Apr 21, 2011 50.65 51.01 50.60 50.98 193,276 +0.42(+0.83%)
Apr 20, 2011 49.97 51.00 49.97 50.56 379,520 +0.64(+1.28%)
Apr 19, 2011 48.89 50.09 48.89 49.92 301,568 +0.77(+1.57%)
Apr 18, 2011 49.90 49.90 48.77 49.15 113,916 -0.75(-1.50%)
Apr 15, 2011 49.94 50.18 49.61 49.90 160,061 +0.40(+0.81%)
Apr 14, 2011 50.25 50.25 49.43 49.50 140,248 -0.89(-1.77%)
Apr 13, 2011 50.00 50.50 49.95 50.39 150,473 +0.50(+1.00%)
Apr 12, 2011 50.55 50.65 49.70 49.89 350,135 -0.85(-1.68%)
Apr 11, 2011 50.72 51.45 50.50 50.74 87,164 -0.26(-0.51%)
Apr 08, 2011 50.36 51.02 50.22 51.00 113,231 +0.62(+1.23%)
Apr 07, 2011 50.50 50.71 50.20 50.38 70,966 -0.27(-0.53%)
Apr 06, 2011 50.41 50.69 50.01 50.65 80,033 +0.22(+0.44%)
Apr 05, 2011 50.00 50.60 49.80 50.43 130,420 +0.23(+0.46%)
Apr 04, 2011 50.60 50.60 49.89 50.20 131,410 -0.32(-0.63%)
Apr 01, 2011 50.57 50.60 50.25 50.52 70,459 -0.01(-0.02%)
Mar 31, 2011 50.15 50.53 49.90 50.53 143,706 +0.55(+1.10%)
Mar 30, 2011 49.69 50.00 49.63 49.98 95,672 +0.30(+0.60%)
Mar 29, 2011 49.68 49.99 49.47 49.68 70,070 +0.01(+0.02%)
Mar 28, 2011 49.69 49.94 49.60 49.67 85,693 -0.28(-0.56%)
Mar 25, 2011 50.00 50.25 49.70 49.95 87,697 +0.07(+0.14%)
Mar 24, 2011 50.01 50.30 49.75 49.88 249,630 -0.18(-0.36%)
Mar 23, 2011 50.00 50.20 49.79 50.06 161,594 +0.16(+0.32%)
Mar 22, 2011 49.92 49.97 49.50 49.90 199,816 +0.17(+0.34%)
Mar 21, 2011 49.31 50.00 49.63 49.73 154,146 +1.10(+2.26%)
Mar 18, 2011 48.67 49.18 48.21 48.63 243,824 +0.38(+0.79%)
Mar 17, 2011 47.88 48.78 47.64 48.25 186,030 +1.05(+2.22%)
Mar 16, 2011 45.89 47.39 45.89 47.20 387,227 +0.90(+1.94%)
Mar 15, 2011 46.14 47.40 45.87 46.30 458,895 -1.12(-2.36%)
Mar 14, 2011 46.55 47.50 46.55 47.42 102,576 +0.38(+0.81%)
Mar 11, 2011 46.34 47.50 46.31 47.04 180,739 -0.23(-0.49%)
Mar 10, 2011 47.05 47.55 45.64 47.27 440,473 -0.13(-0.27%)
Mar 09, 2011 48.88 49.00 46.80 47.40 434,612 -1.74(-3.54%)
Mar 08, 2011 49.14 49.60 48.91 49.14 186,839 -0.12(-0.24%)
Mar 07, 2011 50.29 50.49 49.07 49.26 113,256 -1.03(-2.05%)
Mar 04, 2011 49.80 50.33 49.50 50.29 154,126 +0.59(+1.19%)
Mar 03, 2011 49.90 49.90 48.53 49.70 237,103 -0.20(-0.40%)
Mar 02, 2011 50.31 50.40 49.33 49.90 148,212 -0.48(-0.95%)
Mar 01, 2011 51.01 51.45 50.04 50.38 114,709 -0.67(-1.31%)
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%)
Dec 01, 2010 41.81 43.32 41.81 43.32 439,524 +1.30(+3.09%)
Nov 30, 2010 41.24 43.20 41.20 42.02 431,310 +0.46(+1.11%)
Nov 29, 2010 41.66 41.80 40.50 41.56 231,054 -0.05(-0.12%)
Nov 26, 2010 41.40 41.75 40.88 41.61 132,570 +0.16(+0.39%)
Nov 25, 2010 40.48 41.50 40.48 41.45 117,898 +1.17(+2.90%)
Nov 24, 2010 39.59 40.28 39.59 40.28 249,921 +0.74(+1.87%)
Nov 23, 2010 39.69 39.98 39.50 39.54 207,337 -0.15(-0.38%)
Nov 22, 2010 39.83 39.95 39.61 39.69 186,167 -0.29(-0.73%)
Nov 19, 2010 40.60 40.60 39.90 39.98 170,353 -0.48(-1.19%)
Nov 18, 2010 40.55 40.89 39.65 40.46 123,041 +1.03(+2.61%)
Nov 17, 2010 39.71 40.22 39.11 39.43 185,346 -0.46(-1.15%)
Nov 16, 2010 39.50 39.99 38.57 39.89 273,781 +0.27(+0.68%)
Nov 15, 2010 40.09 40.17 39.31 39.62 146,686 -0.47(-1.17%)
Nov 12, 2010 41.51 41.51 40.09 40.09 149,865 -1.53(-3.68%)
Nov 11, 2010 42.00 42.00 41.36 41.62 240,588 -0.21(-0.50%)
Nov 10, 2010 40.50 41.99 40.46 41.83 261,052 +1.44(+3.57%)
Nov 09, 2010 40.13 40.95 40.13 40.39 299,491 +0.09(+0.22%)
Nov 08, 2010 39.94 40.35 39.80 40.30 220,605 +0.54(+1.36%)
Nov 05, 2010 40.14 40.99 39.65 39.76 276,601 -0.54(-1.34%)
Nov 04, 2010 40.10 40.45 40.00 40.30 300,911 +0.35(+0.88%)
Nov 03, 2010 40.03 40.03 39.50 39.95 228,219 +0.11(+0.28%)
Nov 02, 2010 39.81 39.89 39.71 39.84 103,640 -0.09(-0.23%)
Nov 01, 2010 40.18 40.18 39.75 39.93 114,192 -0.01(-0.03%)
Oct 29, 2010 40.18 40.18 39.70 39.94 86,573 -0.03(-0.08%)
Oct 28, 2010 39.72 40.05 39.60 39.97 101,880 +0.17(+0.43%)
Oct 27, 2010 40.10 40.37 39.71 39.80 142,023 -0.07(-0.18%)
Oct 25, 2010 39.51 39.87 39.43 39.87 87,369 +0.48(+1.22%)
Oct 22, 2010 39.18 39.45 38.92 39.39 100,795 +0.25(+0.64%)
Oct 21, 2010 39.98 39.98 39.14 39.14 128,281 -0.46(-1.16%)
Oct 20, 2010 39.42 40.29 39.27 39.60 170,431 +0.15(+0.38%)
Oct 19, 2010 39.40 39.98 39.40 39.45 166,842 -0.30(-0.75%)
Oct 18, 2010 39.76 40.00 39.61 39.75 156,612 +0.20(+0.51%)
Oct 15, 2010 39.05 39.86 39.05 39.55 132,950 +0.18(+0.46%)
Oct 14, 2010 40.40 40.40 39.05 39.37 204,994 -1.03(-2.55%)
Oct 13, 2010 39.95 40.60 39.70 40.40 224,273 +0.41(+1.03%)
Oct 12, 2010 39.33 39.99 39.20 39.99 265,929 +0.75(+1.91%)
Oct 08, 2010 38.45 39.28 38.39 39.24 252,466 +0.53(+1.37%)
Oct 07, 2010 38.89 38.89 38.30 38.71 140,882 -0.08(-0.21%)
Oct 06, 2010 38.59 38.79 38.02 38.79 239,429 +0.40(+1.04%)
Oct 05, 2010 38.40 38.44 38.01 38.39 175,244 +0.35(+0.92%)
Oct 04, 2010 38.40 38.44 37.77 38.04 149,534 -0.56(-1.45%)
Oct 01, 2010 38.71 38.75 38.02 38.60 270,819 -0.02(-0.05%)
Sep 30, 2010 38.25 38.90 38.10 38.62 577,799 +0.52(+1.36%)
Sep 29, 2010 37.15 38.10 36.87 38.10 264,094 +1.10(+2.97%)
Sep 28, 2010 37.69 37.69 36.93 37.00 422,062 -0.70(-1.86%)
Sep 27, 2010 38.06 38.35 37.40 37.70 241,255 -0.23(-0.61%)
Sep 24, 2010 38.41 38.50 37.74 37.93 147,892 -0.47(-1.22%)
Sep 23, 2010 38.25 38.45 37.98 38.40 159,377 -0.03(-0.08%)
Sep 22, 2010 38.30 38.43 37.33 38.43 205,484 +0.26(+0.68%)
Sep 21, 2010 38.17 38.26 37.76 38.17 438,838 +0.25(+0.66%)
Sep 20, 2010 37.79 38.12 37.75 37.92 356,096 +0.18(+0.48%)
Sep 17, 2010 38.00 38.00 37.43 37.74 627,920 -0.03(-0.08%)
Sep 15, 2010 37.24 37.77 36.65 37.77 449,388 +0.27(+0.72%)
Sep 14, 2010 37.24 37.75 36.98 37.50 577,480 +0.50(+1.35%)
Sep 13, 2010 36.82 37.15 36.74 37.00 341,242 +0.17(+0.46%)
Sep 10, 2010 36.49 36.95 36.13 36.83 209,819 +0.52(+1.43%)
Sep 09, 2010 35.50 36.31 35.50 36.31 689,440 +0.99(+2.80%)
Sep 08, 2010 35.70 35.76 35.15 35.32 625,783 -0.08(-0.23%)
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.