STOCKS TURN MIXED AS SENTIMENT REMAINS JITTERY

Investors still betting the Fed will keep to pledge of cutting interest rates

Vermilion Energy Inc. (VET.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

17.19

-0.28

(-1.60%)

As of 03:04PM EDT. Market open.

Time Period:

Mar 23, 2022 - Mar 23, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 23, 2023	17.66	18.08	17.06	17.19	17.19	1,279,811
Mar 22, 2023	17.57	18.06	17.42	17.47	17.47	1,518,200
Mar 21, 2023	17.44	17.82	17.21	17.57	17.57	1,464,300
Mar 20, 2023	16.58	17.13	16.46	17.03	17.03	1,713,300
Mar 17, 2023	16.93	16.98	16.41	16.57	16.57	2,091,500
Mar 16, 2023	16.75	17.25	16.53	17.03	17.03	1,918,700
Mar 15, 2023	17.71	17.71	16.47	17.19	17.19	2,553,900
Mar 14, 2023	18.40	19.46	18.17	18.36	18.36	2,668,500
Mar 13, 2023	18.03	18.80	17.61	18.01	18.01	1,706,800
Mar 10, 2023	18.47	19.58	18.35	18.82	18.82	1,913,400
Mar 09, 2023	19.02	19.80	18.46	18.51	18.51	2,075,800
Mar 08, 2023	18.80	19.17	18.29	18.56	18.56	1,176,700
Mar 07, 2023	18.95	19.09	18.54	18.95	18.95	919,600
Mar 06, 2023	19.02	19.11	18.78	18.88	18.88	832,300
Mar 03, 2023	18.62	19.38	18.53	19.23	19.23	1,115,900
Mar 02, 2023	18.65	18.87	18.24	18.84	18.84	1,590,800
Mar 01, 2023	18.26	18.69	18.16	18.67	18.67	702,100
Feb 28, 2023	18.85	18.89	18.27	18.28	18.28	1,236,700
Feb 27, 2023	18.81	18.81	18.50	18.57	18.57	789,100
Feb 24, 2023	18.31	18.77	18.15	18.74	18.74	780,300
Feb 23, 2023	18.01	18.52	17.91	18.40	18.40	1,040,500
Feb 22, 2023	17.81	17.98	17.49	17.58	17.58	1,055,800
Feb 21, 2023	18.01	18.22	17.63	17.81	17.81	937,500
Feb 17, 2023	18.50	18.54	17.95	17.96	17.96	1,550,400
Feb 16, 2023	19.24	19.46	18.88	18.88	18.88	812,700
Feb 15, 2023	19.31	19.35	18.83	19.27	19.27	1,124,100
Feb 14, 2023	19.26	19.77	19.15	19.59	19.59	988,100
Feb 13, 2023	19.50	19.71	19.26	19.43	19.43	962,500
Feb 10, 2023	19.41	19.81	19.35	19.69	19.69	1,102,500
Feb 09, 2023	19.49	19.75	19.13	19.19	19.19	995,200
Feb 08, 2023	19.71	19.93	19.28	19.58	19.58	1,163,800
Feb 07, 2023	18.89	19.61	18.76	19.59	19.59	1,280,200
Feb 06, 2023	19.18	19.27	18.65	18.77	18.77	1,048,200
Feb 03, 2023	19.30	19.70	19.05	19.13	19.13	1,228,000
Feb 02, 2023	19.65	19.85	18.90	19.13	19.13	1,855,300
Feb 01, 2023	20.28	20.28	19.21	19.77	19.77	2,273,900
Jan 31, 2023	20.07	20.64	19.93	20.40	20.40	1,079,300
Jan 30, 2023	20.20	20.61	20.11	20.11	20.11	1,308,200
Jan 27, 2023	20.82	21.24	20.55	20.62	20.62	1,542,000
Jan 26, 2023	20.59	20.83	20.01	20.83	20.83	1,569,600
Jan 25, 2023	20.49	20.61	20.05	20.35	20.35	1,112,300
Jan 24, 2023	21.44	21.45	20.54	20.59	20.59	1,739,600
Jan 23, 2023	21.36	21.61	21.13	21.45	21.45	1,114,900
Jan 20, 2023	20.99	21.34	20.61	21.03	21.03	1,080,000
Jan 19, 2023	20.32	21.09	20.23	20.91	20.91	1,688,100
Jan 18, 2023	21.00	21.60	20.27	20.31	20.31	2,361,100
Jan 17, 2023	20.93	20.96	20.46	20.78	20.78	2,021,800
Jan 16, 2023	20.66	20.79	20.42	20.60	20.60	739,200
Jan 13, 2023	20.85	21.04	20.39	20.81	20.81	1,540,500
Jan 12, 2023	20.75	21.04	20.34	20.74	20.74	1,669,000
Jan 11, 2023	20.16	20.78	20.01	20.50	20.50	1,647,600
Jan 10, 2023	20.20	20.35	19.55	19.87	19.87	1,641,600
Jan 09, 2023	20.74	21.09	20.19	20.23	20.23	2,176,600
Jan 06, 2023	20.52	21.18	19.98	20.29	20.29	3,135,200
Jan 05, 2023	20.26	20.62	19.96	20.33	20.33	1,457,100
Jan 04, 2023	20.73	20.81	19.82	20.37	20.37	2,465,300
Jan 03, 2023	23.73	23.73	20.68	20.93	20.93	2,808,600
Dec 30, 2022	23.79	24.10	23.66	23.97	23.97	706,200
Dec 29, 2022	23.15	24.13	23.07	24.03	24.03	607,000
Dec 28, 2022	24.46	24.54	23.30	23.48	23.48	1,079,700
Dec 23, 2022	23.89	24.51	23.70	24.40	24.40	948,800
Dec 22, 2022	24.28	24.32	23.07	23.53	23.53	731,200
Dec 21, 2022	24.04	24.30	23.77	24.26	24.26	822,200
Dec 20, 2022	23.07	23.70	22.92	23.55	23.55	1,093,100
Dec 19, 2022	23.82	23.95	22.93	23.13	23.13	1,141,900
Dec 16, 2022	23.60	24.00	23.16	23.65	23.65	1,542,700
Dec 15, 2022	24.49	24.52	23.69	24.24	24.24	788,100
Dec 14, 2022	24.20	24.65	23.28	24.52	24.52	1,642,600
Dec 13, 2022	24.00	24.38	23.73	23.96	23.96	1,571,000
Dec 12, 2022	23.39	24.28	23.33	23.61	23.61	1,205,400
Dec 09, 2022	23.65	23.98	23.26	23.31	23.31	1,179,900
Dec 08, 2022	24.48	24.65	23.42	23.52	23.52	1,227,400
Dec 07, 2022	24.47	24.58	23.72	23.78	23.78	1,484,300
Dec 06, 2022	24.89	25.71	24.34	24.39	24.39	1,541,100
Dec 05, 2022	26.37	26.72	24.82	25.00	25.00	1,920,900
Dec 02, 2022	25.67	26.24	25.67	25.92	25.92	972,100
Dec 01, 2022	26.97	27.17	25.76	25.84	25.84	1,318,000
Nov 30, 2022	26.50	26.78	25.99	26.59	26.59	1,956,900
Nov 29, 2022	26.00	26.50	25.86	26.03	26.03	1,724,000
Nov 28, 2022	25.35	25.64	24.77	25.45	25.45	1,724,500
Nov 25, 2022	25.80	26.13	25.49	26.04	26.04	1,060,200
Nov 24, 2022	25.60	25.80	25.43	25.79	25.79	246,400
Nov 23, 2022	25.25	25.89	25.25	25.65	25.65	1,231,500
Nov 22, 2022	26.10	26.33	25.76	26.14	26.14	1,170,900
Nov 21, 2022	25.28	25.86	24.70	25.67	25.67	1,778,700
Nov 18, 2022	24.78	26.28	24.58	26.15	26.15	1,733,800
Nov 17, 2022	25.30	25.84	24.66	25.74	25.74	2,410,900
Nov 16, 2022	26.89	26.91	25.93	25.95	25.95	2,468,500
Nov 15, 2022	26.95	27.88	26.35	27.57	27.57	2,130,300
Nov 14, 2022	27.75	28.12	26.52	26.72	26.72	3,249,200
Nov 11, 2022	27.60	28.56	27.34	28.25	28.25	4,080,700
Nov 10, 2022	29.70	29.81	25.87	27.25	27.25	8,487,000
Nov 09, 2022	32.39	32.39	29.37	29.61	29.61	2,084,700
Nov 08, 2022	33.03	33.10	32.35	33.03	33.03	1,024,000
Nov 07, 2022	33.23	33.75	32.70	33.22	33.22	1,302,600
Nov 04, 2022	33.28	34.00	31.94	32.68	32.68	1,739,400
Nov 03, 2022	31.81	32.74	31.58	32.48	32.48	1,039,000
Nov 02, 2022	32.39	32.72	31.07	32.04	32.04	1,574,800
Nov 01, 2022	32.16	32.69	31.87	32.47	32.47	839,300
Oct 31, 2022	30.31	32.13	30.20	31.79	31.79	1,638,400
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,476.12-56.66(-0.29%)

S&P 5003,945.17+8.20(+0.21%)

DOW32,053.09+22.98(+0.07%)

CAD/USD0.7294+0.0011(+0.1488%)

CRUDE OIL69.30-1.60(-2.26%)

BTC-CAD38,255.83+95.76(+0.25%)

STOCKS TURN MIXED AS SENTIMENT REMAINS JITTERY

Vermilion Energy Inc. (VET.TO)

S&P/TSX
19,476.12
-56.66(-0.29%)

S&P 500
3,945.17
+8.20(+0.21%)

DOW
32,053.09
+22.98(+0.07%)

CAD/USD
0.7294
+0.0011(+0.1488%)

CRUDE OIL
69.30
-1.60(-2.26%)

BTC-CAD
38,255.83
+95.76(+0.25%)