Skip to main content

Vermilion Energy Inc (TSX: VET )

14.99 +0.06 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 23.12 24.01 22.95 23.65 1,754,525 +0.83(+3.64%)
Jul 30, 2019 22.50 23.22 21.97 22.82 2,431,425 +0.31(+1.38%)
Jul 29, 2019 24.20 24.25 22.17 22.51 8,227,247 -1.78(-7.33%)
Jul 26, 2019 25.28 25.34 24.27 24.29 2,007,847 -0.90(-3.57%)
Jul 25, 2019 26.00 26.02 25.06 25.19 2,581,850 -0.69(-2.67%)
Jul 24, 2019 26.31 26.88 25.83 25.88 1,208,756 -0.36(-1.37%)
Jul 23, 2019 26.27 26.39 26.08 26.24 1,120,273 +0.14(+0.54%)
Jul 22, 2019 26.17 26.36 25.83 26.10 1,151,034 +0.02(+0.08%)
Jul 19, 2019 26.39 26.39 25.70 26.08 1,705,141 -0.20(-0.76%)
Jul 18, 2019 27.50 27.53 26.14 26.28 2,549,786 -1.31(-4.75%)
Jul 17, 2019 28.31 28.31 27.57 27.59 797,602 -0.62(-2.20%)
Jul 16, 2019 28.80 28.80 27.96 28.21 1,030,854 -0.47(-1.64%)
Jul 15, 2019 28.65 28.93 28.40 28.68 849,782 +0.15(+0.53%)
Jul 12, 2019 28.47 28.61 28.18 28.53 602,612 +0.18(+0.63%)
Jul 11, 2019 28.80 28.80 28.32 28.35 860,991 -0.28(-0.98%)
Jul 10, 2019 28.77 29.19 28.54 28.63 843,362 +0.23(+0.81%)
Jul 09, 2019 28.40 28.54 27.96 28.40 1,134,995 -0.02(-0.07%)
Jul 08, 2019 28.35 28.58 28.23 28.42 857,973 +0.05(+0.18%)
Jul 05, 2019 28.20 28.38 27.91 28.37 550,545 +0.10(+0.35%)
Jul 04, 2019 27.61 28.39 27.52 28.27 323,636 +0.55(+1.98%)
Jul 03, 2019 27.69 27.81 27.19 27.72 449,925 +0.31(+1.13%)
Jul 02, 2019 28.70 28.76 27.36 27.41 927,193 -1.04(-3.66%)
Jun 28, 2019 28.45 28.45 28.45 0 +0.16(+0.57%)
Jun 27, 2019 29.04 29.14 28.29 28.29 944,978 -0.97(-3.32%)
Jun 26, 2019 28.80 29.33 28.79 29.26 1,229,875 +0.82(+2.88%)
Jun 25, 2019 28.44 28.69 28.18 28.44 933,667 -0.02(-0.07%)
Jun 24, 2019 28.45 28.61 28.07 28.46 604,891 +0.02(+0.07%)
Jun 21, 2019 28.59 28.76 28.23 28.44 1,042,629 -0.07(-0.25%)
Jun 20, 2019 28.30 29.16 28.21 28.51 1,249,017 +0.71(+2.55%)
Jun 19, 2019 27.72 28.08 27.35 27.80 888,524 +0.09(+0.32%)
Jun 18, 2019 27.60 27.92 27.20 27.71 835,779 +0.29(+1.06%)
Jun 17, 2019 26.65 27.43 26.54 27.42 825,502 +0.64(+2.39%)
Jun 14, 2019 27.44 27.49 26.63 26.78 1,064,831 -0.28(-1.03%)
Jun 13, 2019 27.36 27.36 26.86 27.06 901,689 +0.30(+1.12%)
Jun 12, 2019 27.20 27.33 26.74 26.76 1,424,969 -0.60(-2.19%)
Jun 11, 2019 28.27 28.36 27.31 27.36 1,760,070 -0.66(-2.36%)
Jun 10, 2019 28.64 28.85 27.98 28.02 1,024,700 -0.43(-1.51%)
Jun 07, 2019 28.40 28.57 27.93 28.45 838,332 +0.04(+0.14%)
Jun 06, 2019 28.18 28.49 27.91 28.41 578,353 +0.29(+1.03%)
Jun 05, 2019 28.81 28.91 27.88 28.12 1,006,633 -0.70(-2.43%)
Jun 04, 2019 28.69 28.91 28.28 28.82 738,685 +0.38(+1.34%)
Jun 03, 2019 28.68 28.84 28.20 28.44 761,341 +0.10(+0.35%)
May 31, 2019 28.27 28.59 28.02 28.34 1,154,641 -0.42(-1.46%)
May 30, 2019 29.50 29.50 28.72 28.76 757,873 -0.89(-3.00%)
May 29, 2019 29.39 30.00 29.28 29.65 3,633,035 -0.14(-0.47%)
May 28, 2019 29.99 30.03 29.57 29.79 1,016,947 -0.01(-0.03%)
May 27, 2019 29.48 30.00 29.16 29.80 393,862 +0.61(+2.09%)
May 24, 2019 29.14 29.26 28.62 29.19 1,116,224 +0.31(+1.07%)
May 23, 2019 29.40 29.41 28.68 28.88 1,211,240 -1.09(-3.64%)
May 22, 2019 30.60 30.78 29.82 29.97 1,010,220 -0.83(-2.69%)
May 21, 2019 31.02 31.02 30.51 30.80 862,250 -0.21(-0.68%)
May 17, 2019 31.01 31.01 31.01 0 -0.56(-1.77%)
May 16, 2019 31.65 32.06 31.50 31.57 749,656 +0.21(+0.67%)
May 15, 2019 31.22 31.42 30.75 31.36 885,851 -0.06(-0.19%)
May 14, 2019 31.69 31.70 31.14 31.42 1,116,574 +0.19(+0.61%)
May 13, 2019 31.65 31.82 30.88 31.23 722,714 -0.33(-1.05%)
May 10, 2019 31.65 31.80 31.08 31.56 577,830 -0.08(-0.25%)
May 09, 2019 31.65 32.03 31.29 31.64 933,982 -0.32(-1.00%)
May 08, 2019 31.00 32.18 30.90 31.96 1,589,685 +1.06(+3.43%)
May 07, 2019 31.94 31.94 30.64 30.90 1,334,915 -1.13(-3.53%)
May 06, 2019 31.86 32.14 31.57 32.03 719,116 -0.25(-0.77%)
May 03, 2019 32.15 32.37 31.52 32.28 715,201 +0.32(+1.00%)
May 02, 2019 32.50 32.80 31.90 31.96 996,463 -1.02(-3.09%)
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.