VET.TO - Vermilion Energy Inc.

Toronto - Toronto Real Time Price. Currency in CAD
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 202316.3816.4415.8416.1816.18676,500
Jun 07, 202316.1216.4816.1116.3616.36633,000
Jun 06, 202315.7016.0015.6815.9815.98999,300
Jun 05, 202316.2016.3015.8716.0116.01991,300
Jun 02, 202315.2315.8215.1915.7315.731,129,800
Jun 01, 202314.7015.1214.5514.9314.93760,100
May 31, 202314.7214.9014.6514.7714.771,125,200
May 30, 202315.5915.6714.6815.0515.051,268,800
May 29, 202315.6615.9515.6615.9115.91169,300
May 26, 202315.7215.8115.4315.7315.73471,200
May 25, 202316.0916.1115.5215.6115.61901,900
May 24, 202316.6416.6816.2816.4916.49753,800
May 23, 202316.4116.6316.2316.4016.40745,700
May 19, 202316.1916.4116.0516.2816.28598,700
May 18, 202315.7516.0615.5715.9915.99963,300
May 17, 202315.5115.8315.3015.8215.82780,400
May 16, 202315.8115.9115.3315.3415.34886,600
May 15, 202316.1016.1815.8215.9315.93603,400
May 12, 202316.0116.2815.8515.9215.92603,100
May 11, 202316.0716.2915.8315.8815.88787,600
May 10, 202316.7216.8216.1916.2916.29588,700
May 09, 202316.4716.7916.3316.7216.72681,100
May 08, 202317.1417.2716.5116.6116.61951,100
May 05, 202316.6016.9716.6016.8016.801,135,500
May 04, 202315.7516.5115.7316.1116.111,907,500
May 03, 202315.5215.8715.4815.6315.631,041,600
May 02, 202316.7016.7215.5315.8815.881,550,100
May 01, 202316.9217.2316.7416.9016.90690,900
Apr 28, 202316.6117.3616.4817.1517.151,196,600
Apr 27, 202316.6016.8116.3516.5316.53933,300
Apr 26, 202317.3517.5016.4016.5216.521,861,700
Apr 25, 202317.8017.8117.3717.4017.401,158,300
Apr 24, 202317.4318.0817.3917.9617.96901,900
Apr 21, 202317.6417.7217.4117.5217.52877,600
Apr 20, 202317.9017.9717.2717.4317.431,805,700
Apr 19, 202318.1518.2217.8618.1718.171,169,800
Apr 18, 202318.1418.7217.9618.4518.451,349,900
Apr 17, 202318.0918.4018.0218.1818.181,326,900
Apr 14, 202318.3018.5017.7518.0018.001,013,800
Apr 13, 202317.8318.4117.6618.1318.131,431,300
Apr 12, 202318.1018.1717.7017.7617.76763,900
Apr 11, 202317.8118.0117.6917.9717.97613,000
Apr 10, 202317.9618.1817.7017.7417.74799,700
Apr 06, 202318.0018.0017.6717.7617.76471,600
Apr 05, 202318.3718.4817.7818.0118.011,130,800
Apr 04, 202318.5118.6217.8818.2918.291,257,400
Apr 03, 202318.4518.6218.1418.2318.232,251,600
Mar 31, 202317.3217.8417.2317.5317.531,070,800
Mar 30, 202317.0417.3716.8317.1717.171,238,700
Mar 30, 20230.1 Dividend
Mar 29, 202317.3717.5216.6516.8616.761,488,700
Mar 28, 202317.3717.6317.2517.3417.24726,300
Mar 27, 202317.2217.5416.7617.4717.371,099,300
Mar 24, 202316.7917.2516.6216.9916.89956,200
Mar 23, 202317.6618.0817.0317.1417.041,560,000
Mar 22, 202317.5718.0617.4217.4717.371,518,200
Mar 21, 202317.4417.8217.2117.5717.471,464,300
Mar 20, 202316.5817.1316.4617.0316.931,713,300
Mar 17, 202316.9316.9816.4116.5716.472,091,500
Mar 16, 202316.7517.2516.5317.0316.931,918,700
Mar 15, 202317.7117.7116.4717.1917.092,553,900
Mar 14, 202318.4019.4618.1718.3618.252,668,500
Mar 13, 202318.0318.8017.6118.0117.901,706,800
Mar 10, 202318.4719.5818.3518.8218.711,913,400
Mar 09, 202319.0219.8018.4618.5118.402,075,800
Mar 08, 202318.8019.1718.2918.5618.451,176,700
Mar 07, 202318.9519.0918.5418.9518.84919,600
Mar 06, 202319.0219.1118.7818.8818.77832,300
Mar 03, 202318.6219.3818.5319.2319.121,115,900
Mar 02, 202318.6518.8718.2418.8418.731,590,800
Mar 01, 202318.2618.6918.1618.6718.56702,100
Feb 28, 202318.8518.8918.2718.2818.171,236,700
Feb 27, 202318.8118.8118.5018.5718.46789,100
Feb 24, 202318.3118.7718.1518.7418.63780,300
Feb 23, 202318.0118.5217.9118.4018.291,040,500
Feb 22, 202317.8117.9817.4917.5817.481,055,800
Feb 21, 202318.0118.2217.6317.8117.70937,500
Feb 17, 202318.5018.5417.9517.9617.851,550,400
Feb 16, 202319.2419.4618.8818.8818.77812,700
Feb 15, 202319.3119.3518.8319.2719.161,124,100
Feb 14, 202319.2619.7719.1519.5919.47988,100
Feb 13, 202319.5019.7119.2619.4319.31962,500
Feb 10, 202319.4119.8119.3519.6919.571,102,500
Feb 09, 202319.4919.7519.1319.1919.08995,200
Feb 08, 202319.7119.9319.2819.5819.461,163,800
Feb 07, 202318.8919.6118.7619.5919.471,280,200
Feb 06, 202319.1819.2718.6518.7718.661,048,200
Feb 03, 202319.3019.7019.0519.1319.021,228,000
Feb 02, 202319.6519.8518.9019.1319.021,855,300
Feb 01, 202320.2820.2819.2119.7719.652,273,900
Jan 31, 202320.0720.6419.9320.4020.281,079,300
Jan 30, 202320.2020.6120.1120.1119.991,308,200
Jan 27, 202320.8221.2420.5520.6220.501,542,000
Jan 26, 202320.5920.8320.0120.8320.711,569,600
Jan 25, 202320.4920.6120.0520.3520.231,112,300
Jan 24, 202321.4421.4520.5420.5920.471,739,600
Jan 23, 202321.3621.6121.1321.4521.321,114,900
Jan 20, 202320.9921.3420.6121.0320.911,080,000
Jan 19, 202320.3221.0920.2320.9120.791,688,100
Jan 18, 202321.0021.6020.2720.3120.192,361,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...