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 (%)
Jul 29, 2011 48.17 48.70 47.88 47.91 92,407 -0.78(-1.60%)
Jul 28, 2011 47.79 48.79 47.51 48.69 90,784 +0.84(+1.76%)
Jul 27, 2011 48.36 48.50 47.83 47.85 220,735 -1.06(-2.17%)
Jul 26, 2011 48.92 49.10 48.68 48.91 118,458 -0.18(-0.37%)
Jul 25, 2011 49.06 49.24 48.96 49.09 173,727 +0.04(+0.08%)
Jul 22, 2011 49.33 49.08 48.76 49.05 47,949 -0.08(-0.16%)
Jul 21, 2011 48.75 49.55 48.36 49.13 141,720 +0.36(+0.74%)
Jul 20, 2011 49.39 49.69 48.76 48.77 115,722 -0.78(-1.57%)
Jul 19, 2011 49.71 49.74 49.18 49.55 78,079 -0.20(-0.40%)
Jul 18, 2011 49.39 49.87 49.06 49.75 43,966 +0.38(+0.77%)
Jul 15, 2011 49.78 49.81 49.27 49.37 84,125 -0.32(-0.64%)
Jul 14, 2011 49.58 49.79 49.18 49.69 152,483 +0.23(+0.47%)
Jul 13, 2011 49.28 49.73 49.11 49.46 157,132 +0.14(+0.28%)
Jul 12, 2011 49.01 49.51 48.98 49.32 154,962 +0.00(+0.00%)
Jul 11, 2011 49.40 49.64 49.10 49.32 115,903 -0.27(-0.54%)
Jul 08, 2011 49.53 49.76 49.21 49.59 64,968 -0.02(-0.04%)
Jul 07, 2011 50.00 50.13 49.55 49.61 240,896 -0.47(-0.94%)
Jul 06, 2011 50.26 50.41 49.73 50.08 145,813 -0.32(-0.63%)
Jul 05, 2011 50.40 50.74 50.10 50.40 153,346 -0.02(-0.04%)
Jul 04, 2011 51.01 51.01 50.29 50.42 47,522 -0.58(-1.14%)
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%)
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.