Canada markets open in 40 minutes

Vermilion Energy Inc. (VET.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
15.27+0.07 (+0.46%)
At close: 04:00PM EDT
Time Period:
Jul 15, 2023 - Jul 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 17, 202416.5616.7116.2116.2516.12564,100
Apr 16, 202416.4516.6916.2416.6616.53596,500
Apr 15, 202416.9216.9916.4416.5216.39710,500
Apr 12, 202417.3217.5616.8716.9216.791,132,300
Apr 11, 202417.2917.3517.0117.0616.93627,000
Apr 10, 202416.9917.3716.9917.2917.15563,100
Apr 09, 202417.0417.2617.0017.1016.97794,300
Apr 08, 202417.2317.3616.9117.0316.90505,300
Apr 05, 202417.1017.3717.0117.2717.14654,500
Apr 04, 202416.8617.1116.8217.0616.93548,800
Apr 03, 202417.0517.1916.8717.0216.89833,300
Apr 02, 202417.0817.1216.7417.0216.89786,700
Apr 01, 202416.8917.0216.6116.9216.79593,100
Mar 28, 202416.7116.9916.5816.8416.71593,200
Mar 27, 202416.1416.6515.9316.6016.471,034,600
Mar 27, 20240.12 Dividend
Mar 26, 202416.3516.5016.0116.0615.821,302,000
Mar 25, 202415.9216.5615.9216.5016.251,336,500
Mar 22, 202416.1316.1715.7715.8615.62636,600
Mar 21, 202416.0216.2315.9416.1415.89691,500
Mar 20, 202415.9216.1515.8216.0115.77652,600
Mar 19, 202415.9716.2715.9516.1815.93713,700
Mar 18, 202415.4016.0615.3416.0615.821,115,400
Mar 15, 202415.3615.5515.1615.2915.061,932,800
Mar 14, 202415.5115.6015.3115.4215.19851,600
Mar 13, 202415.3415.6315.3115.3515.121,028,800
Mar 12, 202415.3615.4715.0215.1314.90992,100
Mar 11, 202414.8015.4814.7815.3815.151,202,900
Mar 08, 202414.9915.3314.6014.8514.621,508,000
Mar 07, 202415.2515.6714.6215.1714.941,982,100
Mar 06, 202416.0516.1315.7515.9715.73957,400
Mar 05, 202415.5515.9315.4615.8615.62914,500
Mar 04, 202415.6415.6915.5015.6115.37753,700
Mar 01, 202415.1815.5015.1215.4815.24874,300
Feb 29, 202415.0315.0914.7515.0814.851,351,100
Feb 28, 202414.9315.2514.8514.9214.69528,500
Feb 27, 202414.6414.9714.5814.8514.62712,100
Feb 26, 202414.4814.6914.3414.4514.23485,000
Feb 23, 202414.6114.6414.3914.5614.34641,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...