Canada markets open in 4 hours 17 minutes

Vermilion Energy Inc. (VET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
26.21+1.19 (+4.76%)
At close: 04:00PM EDT
25.06 -1.15 (-4.39%)
Pre-Market: 05:09AM EDT
Time Period:
Aug 12, 2021 - Aug 12, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 202225.9426.7725.5026.2126.213,938,200
Aug 10, 202223.9625.1023.5325.0225.022,207,900
Aug 09, 202223.6924.2723.3623.8223.822,432,700
Aug 08, 202222.9323.4122.6323.0923.091,361,700
Aug 05, 202221.5623.3221.4122.9622.962,211,100
Aug 04, 202223.3023.3121.8522.0522.053,219,600
Aug 03, 202225.0725.3023.4223.4423.442,006,100
Aug 02, 202225.1125.1824.4524.9424.941,235,500
Aug 01, 202225.0525.3424.2525.0125.011,634,100
Jul 29, 202225.5526.0225.3925.8625.862,230,800
Jul 28, 202224.5625.0323.9624.9724.972,283,300
Jul 27, 202223.7124.2823.5324.2224.221,644,600
Jul 26, 202223.9124.2722.9723.4023.402,099,400
Jul 25, 202222.2323.5121.9623.4423.442,351,200
Jul 22, 202222.7423.1521.7721.8821.881,727,400
Jul 21, 202222.1522.6521.6322.6322.633,102,900
Jul 20, 202222.4123.3121.9523.2523.253,035,200
Jul 19, 202221.3922.7321.2822.6722.673,370,800
Jul 18, 202220.6221.9920.6221.5321.533,896,000
Jul 15, 202219.4820.1319.0220.1120.113,042,700
Jul 14, 202218.4619.0417.5118.9918.992,906,500
Jul 13, 202218.6519.6418.6519.4119.412,470,100
Jul 12, 202218.8119.2718.3918.9618.962,102,000
Jul 11, 202219.6319.9719.3019.8219.821,584,300
Jul 08, 202220.6820.8419.6820.0920.091,526,900
Jul 07, 202218.8920.5918.8320.3320.333,363,100
Jul 06, 202218.5118.8616.6017.9617.964,827,200
Jul 05, 202219.7119.8417.9918.8318.833,975,700
Jul 01, 202219.4419.8918.6119.4219.422,365,500
Jun 30, 202219.2619.5718.4019.0619.062,643,400
Jun 29, 202221.3121.5519.8519.9319.932,904,800
Jun 29, 20220.047 Dividend
Jun 28, 202220.8421.3020.4921.0120.963,276,000
Jun 27, 202218.5220.0418.2619.9919.954,234,400
Jun 24, 202217.3618.4217.2117.8617.823,708,800
Jun 23, 202218.8518.9916.7217.0116.974,785,800
Jun 22, 202218.8219.2918.4518.5718.533,716,700
Jun 21, 202219.6720.5019.6720.4020.352,542,600
Jun 17, 202220.6020.6018.5218.7418.705,922,600
Jun 16, 202221.4421.8920.5120.6120.563,089,100
Jun 15, 202221.6522.3421.2522.0622.012,768,000
Jun 14, 202222.4522.9921.2421.6121.563,500,700
Jun 13, 202221.8222.6120.9221.7021.653,946,100
Jun 10, 202223.6324.0022.6523.2423.193,136,300
Jun 09, 202224.6524.7823.9224.1724.122,427,100
Jun 08, 202224.9825.4124.4825.0224.962,977,900
Jun 07, 202223.3324.9922.9424.8024.744,628,400
Jun 06, 202223.0123.7222.8823.3823.332,824,300
Jun 03, 202222.8923.0422.4522.7022.651,670,000
Jun 02, 202222.3923.2822.1822.8222.771,866,800
Jun 01, 202222.0723.1822.0522.6822.632,730,600
May 31, 202222.7123.0821.3321.6421.592,929,800
May 27, 202221.6021.9621.4521.9421.891,802,500
May 26, 202221.4922.2021.4721.7521.702,669,900
May 25, 202220.1621.7620.1121.6821.632,563,100
May 24, 202219.8120.1219.5419.9119.871,773,600
May 23, 202219.5220.4719.2620.3620.311,965,900
May 20, 202219.7620.0218.8819.3219.281,880,300
May 19, 202218.9619.8618.7419.4819.441,886,000
May 18, 202220.8920.9619.2219.4719.432,188,600
May 17, 202220.6021.0020.2820.6120.562,189,400
May 16, 202219.1920.4519.1920.2820.232,428,800
May 13, 202218.4919.1718.4719.1219.082,510,500
May 12, 202218.5218.7817.4217.9117.873,503,600
May 11, 202219.0619.6218.3618.5118.472,773,700
May 10, 202218.7719.3517.7718.4918.452,827,000
May 09, 202220.5120.6018.1018.2518.214,728,700
May 06, 202221.4121.4720.2921.3021.252,246,400
May 05, 202221.9422.2320.4721.0220.971,960,200
May 04, 202221.4921.8620.9421.8021.752,494,900
May 03, 202219.3920.8919.3720.8120.762,120,000
May 02, 202219.1519.4518.6419.3919.352,181,300
Apr 29, 202220.3120.8619.2819.4819.441,668,500
Apr 28, 202219.9820.4719.2520.2820.232,321,000
Apr 27, 202219.6920.0619.1519.8219.782,410,600
Apr 26, 202219.4520.0218.7719.6119.572,559,400
Apr 25, 202219.0119.4218.0819.2419.203,577,300
Apr 22, 202220.9321.1019.8420.0820.042,823,600
Apr 21, 202223.1423.1620.8521.1321.083,173,700
Apr 20, 202222.7523.3422.4122.8022.752,128,200
Apr 19, 202222.8223.0121.8622.3722.322,572,700
Apr 18, 202222.1023.5722.1023.1223.073,309,200
Apr 14, 202221.5621.9721.2921.7921.741,953,700
Apr 13, 202221.2522.0121.0621.7121.662,037,800
Apr 12, 202221.3321.6620.8520.9020.852,518,000
Apr 11, 202220.5920.9620.0120.7420.692,405,200
Apr 08, 202220.9621.5220.8521.4421.391,628,500
Apr 07, 202220.6120.9520.0320.8720.821,385,100
Apr 06, 202221.9522.0520.1820.2720.222,290,900
Apr 05, 202222.5022.9521.5521.5921.541,799,600
Apr 04, 202222.1022.3321.6622.2622.212,127,600
Apr 01, 202220.9121.7320.9021.6021.551,642,100
Mar 31, 202220.7521.5620.7321.0220.972,313,500
Mar 30, 202221.7421.8821.0721.2921.242,770,800
Mar 30, 20220.048 Dividend
Mar 29, 202220.9021.3120.0021.2521.154,525,100
Mar 28, 202222.6622.8721.4121.7321.633,373,500
Mar 25, 202221.8623.7121.8623.4423.333,030,200
Mar 24, 202221.8722.4721.3722.0721.971,910,100
Mar 23, 202221.8922.3421.6421.9021.802,228,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...