Skip to main content

Vermilion Energy Inc (TSX: VET )

15.20 -0.19 (-1.23%)
Streaming Delayed Price Updated: 1:50 PM EDT, Jun 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 50.01 51.10 49.69 51.00 167,259 +0.99(+1.98%)
Jun 29, 2011 49.32 50.38 48.81 50.01 121,748 +0.73(+1.48%)
Jun 28, 2011 48.12 49.28 48.12 49.28 122,882 +0.97(+2.01%)
Jun 27, 2011 48.56 48.74 47.70 48.31 99,280 -0.44(-0.90%)
Jun 24, 2011 48.59 48.80 48.11 48.75 80,126 -0.04(-0.08%)
Jun 23, 2011 48.32 48.79 47.83 48.79 167,669 -0.18(-0.37%)
Jun 22, 2011 48.59 49.21 48.36 48.97 113,725 +0.25(+0.51%)
Jun 21, 2011 47.80 49.07 47.80 48.72 110,809 +0.87(+1.82%)
Jun 20, 2011 47.87 47.85 47.60 47.85 66,987 -0.32(-0.66%)
Jun 17, 2011 47.73 48.57 47.66 48.17 242,101 +0.10(+0.21%)
Jun 16, 2011 48.65 48.99 48.02 48.07 136,583 -0.81(-1.66%)
Jun 15, 2011 49.35 50.00 48.42 48.88 200,321 -0.72(-1.45%)
Jun 14, 2011 48.25 49.91 48.25 49.60 169,446 +1.40(+2.90%)
Jun 13, 2011 48.00 48.24 47.61 48.20 148,362 -0.07(-0.15%)
Jun 10, 2011 49.10 49.10 47.56 48.27 173,215 -1.03(-2.09%)
Jun 09, 2011 50.01 50.03 49.09 49.30 269,282 -1.00(-1.99%)
Jun 08, 2011 49.93 50.92 49.93 50.30 456,364 +0.02(+0.04%)
Jun 07, 2011 50.28 50.69 49.91 50.28 469,200 -0.14(-0.28%)
Jun 06, 2011 50.71 50.71 50.29 50.42 81,334 -0.48(-0.94%)
Jun 03, 2011 50.17 50.90 50.13 50.90 51,216 +0.78(+1.56%)
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%)
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.