Canada markets closed

Vermilion Energy Inc. (VET.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
16.92-0.14 (-0.82%)
At close: 04:00PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202417.3217.5616.8716.9216.921,132,300
Apr 11, 202417.2917.3517.0117.0617.06627,000
Apr 10, 202416.9917.3716.9917.2917.29563,100
Apr 09, 202417.0417.2617.0017.1017.10794,300
Apr 08, 202417.2317.3616.9117.0317.03505,300
Apr 05, 202417.1017.3717.0117.2717.27654,500
Apr 04, 202416.8617.1116.8217.0617.06548,800
Apr 03, 202417.0517.1916.8717.0217.02833,300
Apr 02, 202417.0817.1216.7417.0217.02786,700
Apr 01, 202416.8917.0216.6116.9216.92593,100
Mar 28, 202416.7116.9916.5816.8416.84593,200
Mar 27, 202416.1416.6515.9316.6016.601,034,600
Mar 27, 20240.12 Dividend
Mar 26, 202416.3516.5016.0116.0615.941,302,000
Mar 25, 202415.9216.5615.9216.5016.381,336,500
Mar 22, 202416.1316.1715.7715.8615.74636,600
Mar 21, 202416.0216.2315.9416.1416.02691,500
Mar 20, 202415.9216.1515.8216.0115.89652,600
Mar 19, 202415.9716.2715.9516.1816.06713,700
Mar 18, 202415.4016.0615.3416.0615.941,115,400
Mar 15, 202415.3615.5515.1615.2915.181,932,800
Mar 14, 202415.5115.6015.3115.4215.30851,600
Mar 13, 202415.3415.6315.3115.3515.241,028,800
Mar 12, 202415.3615.4715.0215.1315.02992,100
Mar 11, 202414.8015.4814.7815.3815.271,202,900
Mar 08, 202414.9915.3314.6014.8514.741,508,000
Mar 07, 202415.2515.6714.6215.1715.061,982,100
Mar 06, 202416.0516.1315.7515.9715.85957,400
Mar 05, 202415.5515.9315.4615.8615.74914,500
Mar 04, 202415.6415.6915.5015.6115.49753,700
Mar 01, 202415.1815.5015.1215.4815.36874,300
Feb 29, 202415.0315.0914.7515.0814.971,351,100
Feb 28, 202414.9315.2514.8514.9214.81528,500
Feb 27, 202414.6414.9714.5814.8514.74712,100
Feb 26, 202414.4814.6914.3414.4514.34485,000
Feb 23, 202414.6114.6414.3914.5614.45641,400
Feb 22, 202414.5914.8714.4414.8414.73669,500
Feb 21, 202414.4314.8014.4214.6514.54665,900
Feb 20, 202414.4414.5214.1114.3214.21628,300
Feb 16, 202414.5614.6114.4314.5314.42473,300
Feb 15, 202413.9314.6413.9314.5414.43719,200
Feb 14, 202414.2514.5013.9213.9813.88494,300
Feb 13, 202414.5014.6014.0614.2014.09521,600
Feb 12, 202414.1814.7514.1814.5714.46628,100
Feb 09, 202413.9214.2713.9214.1814.07442,400
Feb 08, 202413.8514.1713.8414.0413.94567,300
Feb 07, 202413.9813.9813.6013.8313.73446,600
Feb 06, 202413.7114.0213.6613.7513.65575,100
Feb 05, 202413.7013.7313.3013.6113.51792,800
Feb 02, 202414.0214.2013.7813.8213.72794,100
Feb 01, 202414.5714.7114.0314.1814.07964,700
Jan 31, 202414.8514.8514.4214.4514.34773,700
Jan 30, 202414.4014.9514.3714.8914.78707,700
Jan 29, 202414.6514.6514.3614.5214.41611,400
Jan 26, 202414.6714.7814.4214.7314.62583,400
Jan 25, 202414.6114.7214.4314.7114.601,162,600
Jan 24, 202414.4314.5614.2414.4614.35785,800
Jan 23, 202414.3514.5914.2314.2514.14933,100
Jan 22, 202414.2114.6014.0314.4514.34714,200
Jan 19, 202414.3114.4214.1814.3714.26619,100
Jan 18, 202414.5514.6114.3414.3814.27576,700
Jan 17, 202414.6714.9114.5014.5114.40801,600
Jan 16, 202415.5515.6414.8014.8414.731,403,800
Jan 15, 202415.7515.8815.5915.7315.61480,400
Jan 12, 202416.0616.2015.8115.8815.76425,800
Jan 11, 202415.7515.9015.4715.8115.69991,500
Jan 10, 202415.8515.9015.5615.6515.53433,800
Jan 09, 202416.0416.0415.7115.8715.75547,200
Jan 08, 202415.8515.9615.6915.9615.84472,500
Jan 05, 202416.2816.4316.1116.2816.16553,000
Jan 04, 202416.6116.6716.0416.0515.93818,700
Jan 03, 202416.0916.5615.9416.4216.30489,300
Jan 02, 202416.2316.4015.9316.0015.88614,800
Dec 29, 202316.1516.2015.9715.9715.85714,400
Dec 28, 202316.3116.3916.0616.0715.95523,100
Dec 28, 20230.1 Dividend
Dec 27, 202316.9016.9016.4516.4616.24681,900
Dec 22, 202316.7316.8516.5516.6016.38631,400
Dec 21, 202316.6216.7616.5416.6816.45549,200
Dec 20, 202317.0917.1716.6416.6716.44887,000
Dec 19, 202316.5017.0016.4417.0016.77776,500
Dec 18, 202316.4316.8316.4316.5116.29834,200
Dec 15, 202316.4016.4216.0116.1515.93840,600
Dec 14, 202315.9616.5615.9616.3916.171,234,500
Dec 13, 202314.9915.6914.7915.6615.451,028,400
Dec 12, 202314.8814.8914.5914.7414.54940,100
Dec 11, 202315.2815.4315.0715.1214.92571,100
Dec 08, 202315.3215.5315.2415.4415.23641,100
Dec 07, 202315.3215.4415.0615.1414.94879,300
Dec 06, 202315.5015.6215.0915.2115.001,300,800
Dec 05, 202316.2416.4215.8015.8215.61619,300
Dec 04, 202316.7116.7916.2516.2716.05869,700
Dec 01, 202317.1017.2716.7716.8616.63829,000
Nov 30, 202317.4817.7116.9417.1416.911,219,600
Nov 29, 202317.2517.3616.9217.2116.98725,700
Nov 28, 202317.1717.2916.9517.0116.78619,600
Nov 27, 202317.4017.4217.0617.1316.90545,600
Nov 24, 202317.5517.7917.5417.5817.34314,500
Nov 23, 202317.4217.7217.4217.7017.46254,200
Nov 22, 202317.1517.6617.0517.6017.36820,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...