Canada Markets close in 1 hr 52 mins

Vital Energy Inc. (VUX.V)

TSXV - TSXV Real Time Price. Currency in CAD
Add to watchlist
0.14000.0000 (0.00%)
As of 03:52PM EST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan. 26, 20220.18000.18000.14000.14000.140029,500
Jan. 25, 20220.18000.18000.18000.18000.1800-
Jan. 24, 20220.18000.18000.18000.18000.1800-
Jan. 21, 20220.18000.18000.18000.18000.180040,000
Jan. 20, 20220.18000.18000.18000.18000.1800-
Jan. 19, 20220.17000.18000.17000.18000.180058,500
Jan. 18, 20220.18000.18000.18000.18000.180035,100
Jan. 17, 20220.13000.15000.13000.15000.150012,400
Jan. 14, 20220.18000.18000.13000.13000.130015,600
Jan. 13, 20220.13000.18000.13000.18000.180052,800
Jan. 12, 20220.14000.14000.14000.14000.1400-
Jan. 11, 20220.14000.14000.14000.14000.140025,100
Jan. 10, 20220.14000.14000.14000.14000.1400500
Jan. 07, 20220.15000.15000.15000.15000.1500-
Jan. 06, 20220.15000.15000.15000.15000.1500-
Jan. 05, 20220.15000.15000.15000.15000.1500-
Jan. 04, 20220.15000.15000.15000.15000.1500-
Dec. 31, 20210.15000.15000.15000.15000.15004,000
Dec. 30, 20210.15000.15000.15000.15000.1500-
Dec. 29, 20210.15000.15000.15000.15000.1500-
Dec. 24, 20210.15000.15000.15000.15000.15001,000
Dec. 23, 20210.15000.15000.15000.15000.1500-
Dec. 22, 20210.15000.15000.15000.15000.1500-
Dec. 21, 20210.15000.15000.15000.15000.1500-
Dec. 20, 20210.15000.15000.15000.15000.150030,000
Dec. 17, 20210.11000.11000.11000.11000.1100-
Dec. 16, 20210.11000.11000.11000.11000.11001,500
Dec. 15, 20210.13000.13000.13000.13000.1300-
Dec. 14, 20210.13000.13000.13000.13000.130011,000
Dec. 13, 20210.13000.13000.13000.13000.13001,300
Dec. 10, 20210.13000.13000.13000.13000.1300-
Dec. 09, 20210.14000.14000.13000.13000.130016,000
Dec. 08, 20210.14000.14000.14000.14000.14002,000
Dec. 07, 20210.14000.14000.13000.13000.130010,000
Dec. 06, 20210.13000.13000.13000.13000.1300-
Dec. 03, 20210.13000.13000.13000.13000.1300-
Dec. 02, 20210.13000.13000.13000.13000.1300-
Dec. 01, 20210.14000.14000.13000.13000.13004,000
Nov. 30, 20210.15000.15000.15000.15000.15002,500
Nov. 29, 20210.14000.14000.14000.14000.140013,000
Nov. 26, 20210.13000.15000.13000.15000.150065,900
Nov. 25, 20210.13000.14000.13000.14000.140016,600
Nov. 24, 20210.12000.12000.12000.12000.1200-
Nov. 23, 20210.12000.12000.12000.12000.12006,000
Nov. 22, 20210.13000.13000.13000.13000.1300-
Nov. 19, 20210.13000.13000.13000.13000.1300-
Nov. 18, 20210.13000.13000.13000.13000.1300-
Nov. 17, 20210.13000.13000.13000.13000.13003,900
Nov. 16, 20210.13000.13000.13000.13000.1300-
Nov. 15, 20210.13000.13000.13000.13000.1300-
Nov. 12, 20210.13000.13000.13000.13000.1300-
Nov. 11, 20210.13000.13000.13000.13000.1300-
Nov. 10, 20210.13000.13000.12000.13000.130090,700
Nov. 09, 20210.13000.13000.13000.13000.1300-
Nov. 08, 20210.13000.13000.13000.13000.13009,000
Nov. 05, 20210.14000.14000.14000.14000.140023,000
Nov. 04, 20210.14000.14000.14000.14000.140061,000
Nov. 03, 20210.14000.14000.14000.14000.1400-
Nov. 02, 20210.12000.14000.12000.14000.140050,000
Nov. 01, 20210.12000.12000.12000.12000.1200-
Oct. 29, 20210.12000.12000.12000.12000.120015,000
Oct. 28, 20210.12000.12000.12000.12000.120087,500
Oct. 27, 20210.12000.12000.12000.12000.120030,000
Oct. 26, 20210.12000.12000.12000.12000.120010,300
Oct. 25, 20210.12000.12000.12000.12000.120099,700
Oct. 22, 20210.11000.11000.11000.11000.11005,000
Oct. 21, 20210.11000.12000.11000.12000.1200189,500
Oct. 20, 20210.12000.12000.12000.12000.1200-
Oct. 19, 20210.12000.12000.11000.12000.1200156,000
Oct. 18, 20210.12000.13000.12000.12000.120034,000
Oct. 15, 20210.12000.12000.11000.12000.120087,000
Oct. 14, 20210.12000.12000.12000.12000.120020,700
Oct. 13, 20210.12000.12000.12000.12000.120035,000
Oct. 12, 20210.11000.13000.11000.12000.120096,500
Oct. 08, 20210.10000.13000.10000.13000.130068,000
Oct. 07, 20210.10000.13000.10000.11000.1100101,000
Oct. 06, 20210.10000.10000.10000.10000.1000107,000
Oct. 05, 20210.08000.08000.08000.08000.0800-
Oct. 04, 20210.08000.08000.08000.08000.0800-
Oct. 01, 20210.08000.08000.08000.08000.0800-
Sep. 30, 20210.08000.08000.08000.08000.0800-
Sep. 29, 20210.08000.08000.08000.08000.0800-
Sep. 28, 20210.08000.08000.08000.08000.0800-
Sep. 27, 20210.08000.08000.08000.08000.0800-
Sep. 24, 20210.08000.08000.08000.08000.0800-
Sep. 23, 20210.08000.08000.08000.08000.0800-
Sep. 22, 20210.08000.08000.08000.08000.0800-
Sep. 21, 20210.08000.08000.08000.08000.0800-
Sep. 20, 20210.08000.08000.08000.08000.0800-
Sep. 17, 20210.08000.08000.08000.08000.0800-
Sep. 16, 20210.08000.08000.08000.08000.0800-
Sep. 15, 20210.08000.08000.08000.08000.0800-
Sep. 14, 20210.08000.08000.08000.08000.0800-
Sep. 13, 20210.08000.08000.08000.08000.08004,000
Sep. 10, 20210.07000.07000.07000.07000.070046,000
Sep. 09, 20210.08000.08000.08000.08000.08004,000
Sep. 08, 20210.06000.06000.06000.06000.0600-
Sep. 07, 20210.06000.06000.06000.06000.0600-
Sep. 03, 20210.06000.06000.06000.06000.0600-
Sep. 02, 20210.06000.06000.06000.06000.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...