Canada markets closed

Vermilion Energy Inc. (VET.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
12.25-0.19 (-1.53%)
At close: 04:00PM EDT
Time Period:
Sept 09, 2023 - Sept 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 09, 202412.4612.5612.2312.2512.25462,090
Sept 06, 202412.6112.8312.3912.4412.44656,900
Sept 05, 202413.0913.0912.7012.7112.71612,500
Sept 04, 202413.0013.1812.8412.9112.911,420,500
Sept 03, 202413.5013.5813.0413.0913.09829,500
Aug 30, 202413.7113.8913.5313.8713.872,081,800
Aug 29, 202413.7914.0213.7913.9213.92610,500
Aug 28, 202413.6313.7513.5413.6913.69747,100
Aug 27, 202413.8413.8713.6313.6813.68386,700
Aug 26, 202414.0914.1513.7813.9613.96415,300
Aug 23, 202413.7013.8813.6413.8213.82469,300
Aug 22, 202413.6713.7313.5313.5913.59406,500
Aug 21, 202413.6813.7613.5113.6313.63565,600
Aug 20, 202413.9213.9313.6013.6513.65612,400
Aug 19, 202413.9714.2013.9013.9513.95799,900
Aug 16, 202413.9614.1713.9213.9813.98584,900
Aug 15, 202413.9814.3013.9814.1314.13694,200
Aug 14, 202413.9914.0813.8313.9213.92469,400
Aug 13, 202413.9914.0013.7913.9713.97490,300
Aug 12, 202413.7414.1313.7214.0614.06746,900
Aug 09, 202413.6413.6413.4613.6113.61505,600
Aug 08, 202413.3613.7413.3213.6413.641,257,700
Aug 07, 202413.3613.5413.1713.1813.181,336,900
Aug 06, 202413.0413.4012.8213.0813.081,528,000
Aug 02, 202413.5613.7412.9813.0613.061,418,100
Aug 01, 202414.5914.6013.6513.8713.871,979,500
Jul 31, 202414.5514.8814.4514.8514.85792,100
Jul 30, 202414.0614.3314.0614.2714.27733,100
Jul 29, 202414.3614.4213.9514.1214.12996,900
Jul 26, 202414.3614.3914.1414.3314.33810,700
Jul 25, 202414.3114.4514.1314.3714.37648,600
Jul 24, 202414.7314.9214.3414.3514.35739,400
Jul 23, 202415.0415.0714.4814.6514.651,112,800
Jul 22, 202415.0015.2214.9115.1515.15492,600
Jul 19, 202415.1515.3215.0015.0515.05742,900
Jul 18, 202415.2015.4915.1315.1915.19691,500
Jul 17, 202415.4115.7015.2515.3015.30447,700
Jul 16, 202415.3315.4915.2815.3915.39528,400
Jul 15, 202415.3315.4815.1415.4515.45596,900
Jul 12, 202415.3015.3615.1315.2715.27472,600
Jul 11, 202414.7615.2514.5915.2015.201,012,600
Jul 10, 202415.0315.0814.6614.6914.691,151,000
Jul 09, 202415.0615.3415.0115.0215.02610,400
Jul 08, 202414.9715.1714.9715.1215.12424,200
Jul 05, 202415.5715.5714.9315.0815.081,095,200
Jul 04, 202415.5015.6615.4815.5915.59154,500
Jul 03, 202415.2915.5715.2415.5615.56903,100
Jul 02, 202415.2515.3915.0315.2515.25930,700
Jun 28, 202415.3215.3815.0215.0615.06728,200
Jun 28, 20240.12 Dividend
Jun 27, 202415.4115.4715.2715.3615.24373,700
Jun 26, 202415.4415.5015.1915.2815.16580,800
Jun 25, 202415.6315.7515.4615.4915.371,086,200
Jun 24, 202415.1615.7015.1615.6215.50657,000
Jun 21, 202415.4215.4915.0515.0514.931,422,200
Jun 20, 202415.3615.5915.3315.4615.34702,800
Jun 19, 202415.3415.4015.1515.1915.07229,400
Jun 18, 202414.9715.4514.9715.3915.27796,900
Jun 17, 202414.9015.0914.7314.9914.871,198,000
Jun 14, 202415.2215.2914.8414.9314.81790,600
Jun 13, 202415.7515.7615.1915.2315.11965,100
Jun 12, 202416.2016.2915.7415.7815.66625,100
Jun 11, 202415.7515.9715.6115.9615.84554,900
Jun 10, 202415.5515.8915.5515.8915.77572,800
Jun 07, 202415.7415.9015.4515.4715.35478,600
Jun 06, 202415.6215.8915.5415.8215.70777,500
Jun 05, 202415.6115.6915.3915.5215.40788,700
Jun 04, 202415.8115.8715.4215.5315.411,188,000
Jun 03, 202416.9516.9715.9816.0315.901,088,300
May 31, 202416.7516.9116.6516.8616.73781,300
May 30, 202416.6716.8416.6116.6916.56430,400
May 29, 202417.0417.0916.5416.7416.61797,600
May 28, 202416.5917.1516.5017.1116.98838,700
May 27, 202416.3116.4516.2316.3516.22247,700
May 24, 202416.5116.6816.2516.3116.18448,900
May 23, 202416.9117.0216.3816.4216.29847,800
May 22, 202416.8616.8816.4816.7716.64830,800
May 21, 202416.8517.1516.7516.9816.851,054,900
May 17, 202416.4416.8416.3716.7616.63849,100
May 16, 202416.5316.6816.3316.4216.29395,100
May 15, 202416.3016.4516.0916.4516.32454,900
May 14, 202416.1816.5316.1816.3716.24612,600
May 13, 202416.4216.5516.0416.1816.05454,400
May 10, 202416.7416.8516.2416.2916.16837,100
May 09, 202416.5016.6916.4216.6616.531,026,500
May 08, 202416.3516.6416.3016.4916.36565,600
May 07, 202416.3016.6116.3016.4516.32384,100
May 06, 202416.2016.6916.2016.3616.231,131,800
May 03, 202416.1816.5116.0116.1416.01856,900
May 02, 202416.0016.9515.9616.0615.931,689,600
May 01, 202415.7615.9415.2615.5215.401,052,800
Apr 30, 202416.4816.5315.8615.8615.74888,500
Apr 29, 202416.4516.6516.3716.6016.47804,100
Apr 26, 202416.3516.6316.3016.5216.39456,700
Apr 25, 202416.2216.4716.0016.4516.32431,700
Apr 24, 202416.3116.4016.1516.2116.08581,900
Apr 23, 202416.2016.4415.9816.4216.29706,100
Apr 22, 202416.1316.3515.9216.2316.10437,000
Apr 19, 202416.1616.5816.1616.2916.16581,200
Apr 18, 202416.2416.4216.0816.1816.05318,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...