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 (%)
Sep 29, 2017 44.69 44.92 44.25 44.35 463,916 -0.41(-0.92%)
Sep 28, 2017 45.55 45.55 44.43 44.76 287,976 -0.73(-1.60%)
Sep 27, 2017 45.80 45.49 354,938 +0.33(+0.73%)
Sep 26, 2017 45.80 45.86 45.14 45.16 433,076 -0.70(-1.53%)
Sep 25, 2017 45.72 46.29 45.72 45.86 317,793 +0.14(+0.31%)
Sep 22, 2017 45.73 46.05 45.36 45.72 229,261 -0.22(-0.48%)
Sep 21, 2017 45.89 46.13 45.59 45.94 308,536 -0.11(-0.24%)
Sep 20, 2017 45.37 46.35 45.36 46.05 387,610 +0.70(+1.54%)
Sep 19, 2017 45.40 45.71 45.03 45.35 318,901 +0.10(+0.22%)
Sep 18, 2017 44.94 45.52 44.83 45.25 302,193 +0.35(+0.78%)
Sep 15, 2017 45.04 45.59 44.69 44.90 945,177 +0.01(+0.02%)
Sep 14, 2017 44.21 45.21 44.21 44.89 782,485 +0.99(+2.26%)
Sep 13, 2017 42.14 44.05 41.91 43.90 701,897 +1.98(+4.72%)
Sep 12, 2017 41.33 41.95 41.24 41.92 294,586 +0.64(+1.55%)
Sep 11, 2017 40.64 41.50 40.64 41.28 176,578 +0.66(+1.62%)
Sep 08, 2017 41.19 41.37 40.55 40.62 319,443 -0.73(-1.77%)
Sep 07, 2017 41.49 40.57 41.35 384,338 +0.00(+0.00%)
Sep 06, 2017 41.68 41.70 40.97 41.35 397,069 -0.09(-0.22%)
Sep 05, 2017 41.96 42.15 41.39 41.44 579,454 -0.25(-0.60%)
Sep 01, 2017 40.53 41.91 40.52 41.69 537,547 +0.99(+2.43%)
Aug 31, 2017 39.95 41.00 39.76 40.70 607,448 +0.83(+2.08%)
Aug 30, 2017 39.50 39.94 39.33 39.87 240,098 +0.32(+0.81%)
Aug 29, 2017 39.00 39.63 38.80 39.55 273,526 +0.25(+0.64%)
Aug 28, 2017 39.87 39.87 39.17 39.30 310,225 -0.53(-1.33%)
Aug 25, 2017 39.95 40.05 39.46 39.83 289,634 +0.02(+0.05%)
Aug 24, 2017 39.58 39.90 39.41 39.81 542,993 +0.21(+0.53%)
Aug 23, 2017 39.03 39.99 38.88 39.60 428,363 +0.58(+1.49%)
Aug 22, 2017 38.51 39.41 38.51 39.02 351,226 +0.49(+1.27%)
Aug 21, 2017 39.07 39.28 38.50 38.53 399,411 -0.85(-2.16%)
Aug 18, 2017 38.90 39.54 38.50 39.38 322,667 +0.74(+1.92%)
Aug 17, 2017 38.50 39.04 38.50 38.64 293,316 +0.19(+0.49%)
Aug 16, 2017 38.77 39.35 38.33 38.45 411,559 -0.37(-0.95%)
Aug 15, 2017 38.96 39.26 38.72 38.82 214,798 -0.27(-0.69%)
Aug 14, 2017 39.55 40.03 38.94 39.09 253,447 -0.38(-0.96%)
Aug 11, 2017 39.70 39.92 39.12 39.47 252,764 -0.36(-0.90%)
Aug 10, 2017 40.41 40.51 39.60 39.83 299,732 -0.31(-0.77%)
Aug 09, 2017 40.65 40.99 40.05 40.14 201,774 -0.38(-0.94%)
Aug 08, 2017 40.16 40.61 40.05 40.52 269,181 -0.19(-0.47%)
Aug 04, 2017 39.71 40.84 39.61 40.71 338,714 +1.03(+2.60%)
Aug 03, 2017 41.20 41.28 39.52 39.68 417,683 -1.37(-3.34%)
Aug 02, 2017 40.75 41.29 40.50 41.05 464,724 +0.29(+0.71%)
Aug 01, 2017 40.98 41.17 40.31 40.76 322,383 -0.30(-0.73%)
Jul 31, 2017 41.59 41.80 40.84 41.06 282,468 -0.73(-1.75%)
Jul 28, 2017 42.23 42.72 41.59 41.79 347,807 -0.52(-1.23%)
Jul 27, 2017 42.50 42.77 41.81 42.31 681,317 +0.82(+1.98%)
Jul 26, 2017 41.05 41.88 40.23 41.49 700,443 +1.24(+3.08%)
Jul 25, 2017 39.90 40.70 39.77 40.25 428,376 +0.81(+2.05%)
Jul 24, 2017 39.49 39.72 39.18 39.44 250,730 -0.01(-0.03%)
Jul 21, 2017 39.59 39.82 39.25 39.45 437,227 -0.12(-0.30%)
Jul 20, 2017 40.79 39.46 39.57 465,958 -0.37(-0.93%)
Jul 19, 2017 39.11 40.16 38.90 39.94 444,038 +0.95(+2.44%)
Jul 18, 2017 39.33 39.50 38.94 38.99 256,919 -0.27(-0.69%)
Jul 17, 2017 39.47 39.69 39.17 39.26 203,104 -0.16(-0.41%)
Jul 14, 2017 39.78 39.95 39.24 39.42 310,781 -0.21(-0.53%)
Jul 13, 2017 39.67 39.86 39.30 39.63 443,751 +0.08(+0.20%)
Jul 12, 2017 39.41 40.54 39.26 39.55 591,161 +0.81(+2.09%)
Jul 11, 2017 39.50 39.64 38.67 38.74 342,818 -0.77(-1.95%)
Jul 10, 2017 38.63 39.59 38.60 39.51 421,779 +0.72(+1.86%)
Jul 07, 2017 39.55 38.60 38.79 426,074 -1.07(-2.68%)
Jul 06, 2017 40.42 40.95 39.72 39.86 438,016 -0.55(-1.36%)
Jul 05, 2017 41.43 41.43 39.98 40.41 412,116 -1.08(-2.60%)
Jul 04, 2017 42.48 42.48 41.39 41.49 114,255 +0.35(+0.85%)
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.