Skip to main content

Vermilion Energy Inc (TSX: VET )

14.93 -0.30 (-1.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 19.94 20.10 19.74 19.87 879,909 -0.02(-0.10%)
Sep 28, 2023 19.81 20.11 19.76 19.89 621,306 -0.03(-0.15%)
Sep 27, 2023 19.75 20.14 19.68 19.92 985,464 +0.51(+2.63%)
Sep 26, 2023 19.32 19.62 19.26 19.41 646,987 -0.10(-0.51%)
Sep 25, 2023 18.90 19.57 19.46 19.51 696,593 +0.63(+3.34%)
Sep 22, 2023 19.12 19.31 18.75 18.88 478,344 -0.05(-0.26%)
Sep 21, 2023 19.37 19.46 18.88 18.93 674,976 -0.34(-1.76%)
Sep 20, 2023 19.50 19.90 19.25 19.27 713,469 -0.47(-2.38%)
Sep 19, 2023 20.54 20.56 19.63 19.74 932,859 -0.59(-2.90%)
Sep 18, 2023 20.87 20.92 20.23 20.33 682,897 -0.40(-1.93%)
Sep 15, 2023 21.02 21.11 20.66 20.73 1,098,701 -0.37(-1.75%)
Sep 14, 2023 21.40 21.60 21.08 21.10 1,005,591 +0.04(+0.19%)
Sep 13, 2023 21.34 21.44 20.78 21.06 1,042,327 -0.19(-0.89%)
Sep 12, 2023 20.62 21.32 20.62 21.25 1,009,651 +0.94(+4.63%)
Sep 11, 2023 20.50 21.03 20.28 20.31 1,025,517 +0.07(+0.35%)
Sep 08, 2023 20.16 20.48 19.98 20.24 761,125 +0.29(+1.45%)
Sep 07, 2023 20.22 20.39 19.93 19.95 666,314 -0.46(-2.25%)
Sep 06, 2023 20.56 20.88 20.25 20.41 792,514 -0.18(-0.87%)
Sep 05, 2023 20.70 20.94 20.49 20.59 958,903 +0.14(+0.68%)
Sep 01, 2023 20.45 0 +0.77(+3.91%)
Aug 31, 2023 19.82 19.84 19.46 19.68 811,190 +0.10(+0.51%)
Aug 30, 2023 19.62 19.87 19.55 19.58 555,488 +0.00(+0.00%)
Aug 29, 2023 19.12 19.63 19.05 19.58 765,604 +0.44(+2.30%)
Aug 28, 2023 18.81 19.23 18.81 19.14 467,886 +0.41(+2.19%)
Aug 25, 2023 18.57 18.87 18.53 18.73 613,323 +0.31(+1.68%)
Aug 24, 2023 18.44 18.70 18.24 18.42 610,589 -0.18(-0.97%)
Aug 23, 2023 18.73 18.88 18.02 18.60 1,026,985 -0.52(-2.72%)
Aug 22, 2023 19.10 19.42 19.08 19.12 292,179 -0.07(-0.36%)
Aug 21, 2023 19.43 19.59 19.12 19.19 464,056 -0.09(-0.47%)
Aug 18, 2023 19.13 19.34 18.93 19.28 574,694 -0.01(-0.05%)
Aug 17, 2023 19.58 19.87 19.21 19.29 563,859 +0.11(+0.57%)
Aug 16, 2023 18.98 19.38 18.98 19.18 666,832 +0.09(+0.47%)
Aug 15, 2023 19.22 19.29 18.93 19.09 536,555 -0.37(-1.90%)
Aug 14, 2023 19.80 19.85 19.40 19.46 685,198 -0.43(-2.16%)
Aug 11, 2023 19.73 20.07 19.73 19.89 887,031 +0.21(+1.07%)
Aug 10, 2023 20.09 20.27 19.63 19.68 946,217 -0.48(-2.38%)
Aug 09, 2023 19.79 20.75 19.73 20.16 2,215,773 +1.13(+5.94%)
Aug 08, 2023 18.50 19.04 18.33 19.03 1,097,826 -0.10(-0.52%)
Aug 04, 2023 19.13 0 +0.35(+1.86%)
Aug 03, 2023 18.24 19.17 18.05 18.78 1,591,542 +0.93(+5.21%)
Aug 02, 2023 18.06 18.08 17.48 17.85 1,247,779 -0.37(-2.03%)
Aug 01, 2023 18.33 18.33 17.85 18.22 941,313 -0.16(-0.87%)
Jul 31, 2023 18.19 18.49 18.16 18.38 922,718 +0.40(+2.22%)
Jul 28, 2023 17.46 18.06 17.41 17.98 831,483 +0.51(+2.92%)
Jul 27, 2023 17.99 18.03 17.45 17.47 544,882 -0.41(-2.29%)
Jul 26, 2023 17.60 17.98 17.55 17.88 435,664 +0.16(+0.90%)
Jul 25, 2023 17.77 18.03 17.53 17.72 1,139,884 -0.28(-1.56%)
Jul 24, 2023 17.80 18.17 17.77 18.00 1,061,838 +0.31(+1.75%)
Jul 21, 2023 17.54 17.74 17.31 17.69 893,419 +0.36(+2.08%)
Jul 20, 2023 17.26 17.40 17.03 17.33 491,122 +0.25(+1.46%)
Jul 19, 2023 17.41 17.56 17.02 17.08 750,308 -0.25(-1.44%)
Jul 18, 2023 16.79 17.42 16.77 17.33 764,351 +0.64(+3.83%)
Jul 17, 2023 16.81 16.91 16.57 16.69 777,523 -0.19(-1.13%)
Jul 14, 2023 17.63 17.63 16.82 16.88 1,125,556 -0.88(-4.95%)
Jul 13, 2023 17.95 18.08 17.55 17.76 691,635 -0.22(-1.22%)
Jul 12, 2023 18.20 18.25 17.88 17.98 1,060,673 -0.01(-0.06%)
Jul 11, 2023 17.68 18.17 17.66 17.99 1,182,267 +0.51(+2.92%)
Jul 10, 2023 17.33 17.75 17.13 17.48 915,597 +0.34(+1.98%)
Jul 07, 2023 16.13 17.28 16.13 17.14 1,297,871 +0.94(+5.80%)
Jul 06, 2023 16.37 16.54 15.85 16.20 912,425 -0.38(-2.29%)
Jul 05, 2023 16.75 16.75 16.39 16.58 505,965 -0.04(-0.24%)
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.