Canada markets closed

Vermilion Energy Inc. (VET.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
32.52-0.96 (-2.87%)
At close: 03:59PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202231.3632.9031.3132.5232.522,165,800
Aug 11, 202232.8834.0932.4833.4833.482,470,900
Aug 10, 202231.0632.0630.1131.9531.951,805,300
Aug 09, 202230.2531.2530.1330.6930.691,427,700
Aug 08, 202229.4430.0929.0829.6929.69928,900
Aug 05, 202227.9130.1427.8629.7129.711,331,900
Aug 04, 202230.0030.0028.0728.3728.372,076,900
Aug 03, 202232.2532.4930.0930.1130.111,587,400
Aug 02, 202232.3032.3631.4832.1432.141,279,600
Jul 29, 202232.7233.3432.6033.1133.112,237,000
Jul 28, 202231.4332.1030.8132.0232.021,980,800
Jul 27, 202230.5231.1630.3031.0531.051,553,700
Jul 26, 202230.4431.2229.6330.1730.172,030,900
Jul 25, 202228.5730.1928.2930.0930.091,671,900
Jul 22, 202229.0129.7128.1428.2528.251,289,500
Jul 21, 202228.5029.1527.9829.1329.131,750,000
Jul 20, 202228.8230.0028.3329.9329.931,801,200
Jul 19, 202227.7129.2527.5429.1629.161,983,200
Jul 18, 202226.9128.4726.9027.9427.942,806,900
Jul 15, 202225.5026.2324.8326.1726.171,723,600
Jul 14, 202224.4024.9423.0824.8924.892,248,200
Jul 13, 202224.3025.5824.2325.1925.191,640,900
Jul 12, 202224.5625.1023.9824.6624.661,856,400
Jul 11, 202225.3725.9925.1225.7525.751,084,300
Jul 08, 202226.7727.0625.5526.0326.031,127,500
Jul 07, 202224.6626.7324.5826.3626.362,729,200
Jul 06, 202223.9924.5721.7023.4023.403,060,300
Jul 05, 202225.6025.8023.5224.5324.532,352,900
Jul 04, 202225.5126.9725.2026.6426.641,599,000
Jun 30, 202224.7725.2723.7924.5024.501,776,000
Jun 29, 202227.5027.7325.6125.7025.701,662,100
Jun 29, 20220.06 Dividend
Jun 28, 202226.8327.3626.3027.0426.982,249,000
Jun 27, 202224.0625.8023.5825.7425.682,366,500
Jun 24, 202222.6023.7822.3223.0523.002,050,500
Jun 23, 202224.4524.5821.7622.0522.002,620,900
Jun 22, 202224.4224.9523.9324.0524.002,401,000
Jun 21, 202225.5526.4625.5426.3426.281,701,500
Jun 20, 202224.1724.8324.0824.7724.72635,100
Jun 17, 202226.7126.8224.1824.3624.313,354,100
Jun 16, 202227.7028.2926.5626.6526.592,715,700
Jun 15, 202228.0328.7927.6228.4328.371,969,100
Jun 14, 202228.8929.6827.5528.0027.942,395,200
Jun 13, 202228.0929.0326.9327.9827.922,321,600
Jun 10, 202230.2530.6728.9629.7029.632,055,600
Jun 09, 202231.0031.2630.1330.7030.631,911,200
Jun 08, 202231.2731.8030.7631.4131.342,148,300
Jun 07, 202229.2131.2928.8831.0630.993,505,400
Jun 06, 202228.9329.7728.7029.3929.322,050,500
Jun 03, 202228.7528.9028.2528.5528.491,633,100
Jun 02, 202228.4629.2828.0328.6728.611,894,200
Jun 01, 202227.8629.2827.8528.7128.652,787,900
May 31, 202228.9029.2026.9827.3627.302,295,900
May 30, 202227.9928.6927.9928.4228.36907,500
May 27, 202227.4327.9327.3127.9327.871,144,400
May 26, 202227.8028.3627.6627.8027.741,937,600
May 25, 202225.8927.8525.8527.7927.732,460,900
May 24, 202225.4025.7725.1125.5125.451,572,800
May 20, 202225.2625.6224.2924.8024.741,478,000
May 19, 202224.1925.4024.1824.9624.901,602,900
May 18, 202226.7826.9024.7725.1025.041,426,600
May 17, 202226.4426.9526.0726.4126.351,614,100
May 16, 202224.8426.2924.8426.0425.981,755,400
May 13, 202224.0624.7723.9824.7024.652,044,200
May 12, 202224.2424.3222.7223.3523.302,291,400
May 11, 202224.7625.3823.8724.0423.992,278,000
May 10, 202224.3525.1123.2124.0824.032,580,600
May 09, 202226.5026.6523.5423.7323.683,495,300
May 06, 202227.4027.6526.1827.4427.381,783,100
May 05, 202228.0128.3426.3027.0026.941,575,900
May 04, 202227.5628.0626.8427.7627.702,572,600
May 03, 202224.9026.8524.9026.7026.641,928,300
May 02, 202224.6625.1024.0424.9624.901,411,600
Apr 29, 202226.2226.5924.7725.0324.971,230,100
Apr 28, 202225.7526.2024.7425.9725.911,850,300
Apr 27, 202225.3225.7124.5925.4125.351,676,700
Apr 26, 202224.9025.6024.0725.1425.081,910,900
Apr 25, 202224.2224.7123.1124.5124.462,407,800
Apr 22, 202226.5626.8025.2625.5725.511,603,500
Apr 21, 202228.8128.9226.2326.5726.512,420,000
Apr 20, 202228.5229.2028.0128.4828.422,006,500
Apr 19, 202228.7329.0027.6128.2228.161,740,300
Apr 18, 202228.0529.7328.0329.1029.042,370,600
Apr 14, 202227.1127.7126.9227.4727.411,878,400
Apr 13, 202226.8027.7026.6627.2427.181,885,100
Apr 12, 202226.9027.3026.3526.3926.332,523,500
Apr 11, 202226.1226.4825.2626.2226.162,321,200
Apr 08, 202226.4127.0726.3126.9426.881,164,000
Apr 07, 202225.9526.3225.2526.2526.191,125,800
Apr 06, 202227.3927.5125.3025.4025.341,853,100
Apr 05, 202227.8928.4626.9326.9526.891,459,700
Apr 04, 202227.5527.8827.0527.8027.741,726,600
Apr 01, 202226.1427.1726.1127.0226.961,387,800
Mar 31, 202225.9726.9325.9626.2526.191,527,700
Mar 30, 202227.1127.2326.3026.5626.502,022,900
Mar 30, 20220.06 Dividend
Mar 29, 202226.0026.6225.0726.5726.453,175,400
Mar 28, 202228.3628.6526.8427.2027.082,631,800
Mar 25, 202227.4229.6427.4229.2029.072,116,300
Mar 24, 202227.3528.1826.8527.6327.511,983,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...