Canada markets closed

Vermilion Energy Inc. (VET.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.59+0.56 (+2.15%)
At close: 04:00PM EST
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202226.5026.7825.9926.5926.591,884,849
Nov 29, 202226.0026.5025.8626.0326.031,724,000
Nov 28, 202225.3525.6424.7725.4525.451,724,500
Nov 25, 202225.8026.1325.4926.0426.041,060,200
Nov 24, 202225.6025.8025.4325.7925.79246,400
Nov 23, 202225.2525.8925.2525.6525.651,231,500
Nov 22, 202226.1026.3325.7626.1426.141,170,900
Nov 21, 202225.2825.8624.7025.6725.671,778,700
Nov 18, 202224.7826.2824.5826.1526.151,733,800
Nov 17, 202225.3025.8424.6625.7425.742,410,900
Nov 16, 202226.8926.9125.9325.9525.952,468,500
Nov 15, 202226.9527.8826.3527.5727.572,130,300
Nov 14, 202227.7528.1226.5226.7226.723,249,200
Nov 11, 202227.6028.5627.3428.2528.254,080,700
Nov 10, 202229.7029.8125.8727.2527.258,487,000
Nov 09, 202232.3932.3929.3729.6129.612,084,700
Nov 08, 202233.0333.1032.3533.0333.031,024,000
Nov 07, 202233.2333.7532.7033.2233.221,302,600
Nov 04, 202233.2834.0031.9432.6832.681,739,400
Nov 03, 202231.8132.7431.5832.4832.481,039,000
Nov 02, 202232.3932.7231.0732.0432.041,574,800
Nov 01, 202232.1632.6931.8732.4732.47839,300
Oct 31, 202230.3132.1330.2031.7931.791,638,400
Oct 28, 202231.1531.3730.0530.6430.641,002,900
Oct 27, 202231.5032.0130.7530.8630.861,258,300
Oct 26, 202230.6731.4230.4530.8830.881,004,700
Oct 25, 202230.0430.7829.8830.5130.51775,300
Oct 24, 202230.5730.9630.0930.2030.201,270,800
Oct 21, 202230.5030.8729.9530.7330.73773,600
Oct 20, 202230.7531.2230.0930.3930.391,031,100
Oct 19, 202228.5030.4028.2730.3430.341,581,100
Oct 18, 202229.1929.4127.9328.5028.501,407,700
Oct 17, 202229.0130.0328.9429.1529.151,292,700
Oct 14, 202229.2029.9528.6228.6428.641,237,300
Oct 13, 202228.0630.2528.0629.8729.871,635,800
Oct 12, 202228.5428.9927.7028.6028.601,810,500
Oct 11, 202228.8729.5028.1528.7928.792,104,600
Oct 07, 202231.9532.0430.7230.8330.831,667,200
Oct 06, 202230.7632.6130.6731.9931.991,902,900
Oct 05, 202232.4632.5431.1231.2031.202,067,000
Oct 04, 202232.1132.6331.6232.1932.192,177,500
Oct 03, 202231.2531.5030.6131.0631.061,619,900
Sept 30, 202228.7630.0228.3029.5729.571,649,900
Sept 29, 202229.0029.1127.3629.0229.022,216,500
Sept 28, 202227.9629.5027.7029.3929.392,638,300
Sept 28, 20220.08 Dividend
Sept 27, 202226.0227.9825.5827.8927.812,554,100
Sept 26, 202226.4226.9225.1425.3225.252,228,400
Sept 23, 202227.6827.8526.3526.6726.592,507,000
Sept 22, 202230.3730.7929.0529.0929.011,217,700
Sept 21, 202230.9931.2229.5929.6129.531,454,700
Sept 20, 202230.0330.3029.3430.1830.091,491,600
Sept 19, 202229.3030.7229.2830.3530.261,556,300
Sept 16, 202232.3432.3430.1030.6730.583,283,300
Sept 15, 202232.8033.7132.5832.9332.841,399,900
Sept 14, 202233.2034.3133.1033.4733.371,642,800
Sept 13, 202232.0933.1532.0032.4432.351,369,700
Sept 12, 202232.7133.2532.2532.7232.631,489,900
Sept 09, 202232.3832.8931.9332.1332.041,504,900
Sept 08, 202230.8031.5030.5331.3531.261,478,100
Sept 07, 202232.0032.0030.2530.5230.432,697,100
Sept 06, 202235.5435.5433.0633.1533.051,540,600
Sept 02, 202235.1035.1733.9034.8734.771,212,000
Sept 01, 202234.2734.5133.3833.7333.631,662,500
Aug 31, 202234.2536.0733.9635.0834.981,968,100
Aug 30, 202237.0937.1035.2435.4835.382,306,200
Aug 29, 202237.9039.2137.3838.2038.091,691,400
Aug 26, 202237.6138.7737.4138.0737.961,855,700
Aug 25, 202237.6038.2537.2037.7537.642,155,600
Aug 24, 202235.8937.2535.6537.1337.021,909,200
Aug 23, 202235.5036.6635.1635.8135.712,712,000
Aug 22, 202232.8034.8632.5234.7934.691,918,300
Aug 19, 202232.4633.6032.1733.1133.021,819,300
Aug 18, 202232.3832.8232.0932.7732.681,337,100
Aug 17, 202230.9532.1230.9131.7631.671,190,400
Aug 16, 202232.0632.7530.5930.9030.811,763,700
Aug 15, 202231.0031.8130.2331.6931.601,978,500
Aug 12, 202231.3632.9031.3132.5232.432,165,800
Aug 11, 202232.8834.0932.4833.4833.382,470,900
Aug 10, 202231.0632.0630.1131.9531.861,805,300
Aug 09, 202230.2531.2530.1330.6930.601,427,700
Aug 08, 202229.4430.0929.0829.6929.60928,900
Aug 05, 202227.9130.1427.8629.7129.621,331,900
Aug 04, 202230.0030.0028.0728.3728.292,076,900
Aug 03, 202232.2532.4930.0930.1130.021,587,400
Aug 02, 202232.3032.3631.4832.1432.051,279,600
Jul 29, 202232.7233.3432.6033.1133.022,237,000
Jul 28, 202231.4332.1030.8132.0231.931,980,800
Jul 27, 202230.5231.1630.3031.0530.961,553,700
Jul 26, 202230.4431.2229.6330.1730.082,030,900
Jul 25, 202228.5730.1928.2930.0930.001,671,900
Jul 22, 202229.0129.7128.1428.2528.171,289,500
Jul 21, 202228.5029.1527.9829.1329.051,750,000
Jul 20, 202228.8230.0028.3329.9329.841,801,200
Jul 19, 202227.7129.2527.5429.1629.081,983,200
Jul 18, 202226.9128.4726.9027.9427.862,806,900
Jul 15, 202225.5026.2324.8326.1726.091,723,600
Jul 14, 202224.4024.9423.0824.8924.822,248,200
Jul 13, 202224.3025.5824.2325.1925.121,640,900
Jul 12, 202224.5625.1023.9824.6624.591,856,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...