Vermilion Energy Inc (TSX: VET )

16.84 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 16.71 16.99 16.58 16.84 593,236 +0.24(+1.45%)
Mar 27, 2024 16.14 16.65 15.93 16.60 1,034,585 +0.54(+3.36%)
Mar 26, 2024 16.35 16.50 16.01 16.06 1,302,025 -0.44(-2.67%)
Mar 25, 2024 15.92 16.56 15.92 16.50 1,336,526 +0.64(+4.04%)
Mar 22, 2024 16.13 16.17 15.77 15.86 636,611 -0.28(-1.73%)
Mar 21, 2024 16.02 16.23 15.94 16.14 691,515 +0.13(+0.81%)
Mar 20, 2024 15.92 16.15 15.82 16.01 652,626 -0.17(-1.05%)
Mar 19, 2024 15.97 16.27 15.95 16.18 713,696 +0.12(+0.75%)
Mar 18, 2024 15.40 16.06 15.34 16.06 1,115,381 +0.77(+5.04%)
Mar 15, 2024 15.36 15.55 15.16 15.29 1,932,817 -0.13(-0.84%)
Mar 14, 2024 15.51 15.60 15.31 15.42 851,596 +0.07(+0.46%)
Mar 13, 2024 15.34 15.63 15.31 15.35 1,028,795 +0.22(+1.45%)
Mar 12, 2024 15.36 15.47 15.02 15.13 992,085 -0.25(-1.63%)
Mar 11, 2024 14.80 15.48 14.78 15.38 1,202,887 +0.53(+3.57%)
Mar 08, 2024 14.99 15.33 14.60 14.85 1,508,027 -0.32(-2.11%)
Mar 07, 2024 15.25 15.67 14.62 15.17 1,982,089 -0.80(-5.01%)
Mar 06, 2024 16.05 16.13 15.75 15.97 957,429 +0.11(+0.69%)
Mar 05, 2024 15.55 15.93 15.46 15.86 914,542 +0.25(+1.60%)
Mar 04, 2024 15.64 15.69 15.50 15.61 753,724 +0.13(+0.84%)
Mar 01, 2024 15.18 15.50 15.12 15.48 874,324 +0.40(+2.65%)
Feb 29, 2024 15.03 15.09 14.75 15.08 1,351,094 +0.16(+1.07%)
Feb 28, 2024 14.93 15.25 14.85 14.92 528,471 +0.07(+0.47%)
Feb 27, 2024 14.64 14.97 14.58 14.85 712,117 +0.40(+2.77%)
Feb 26, 2024 14.48 14.69 14.34 14.45 485,021 -0.11(-0.76%)
Feb 23, 2024 14.61 14.64 14.39 14.56 641,389 -0.28(-1.89%)
Feb 22, 2024 14.59 14.87 14.44 14.84 669,539 +0.19(+1.30%)
Feb 21, 2024 14.43 14.80 14.42 14.65 665,883 +0.33(+2.30%)
Feb 20, 2024 14.44 14.52 14.11 14.32 628,273 -0.21(-1.45%)
Feb 16, 2024 14.53 0 -0.01(-0.07%)
Feb 15, 2024 13.93 14.64 13.93 14.54 719,150 +0.56(+4.01%)
Feb 14, 2024 14.25 14.50 13.92 13.98 494,318 -0.22(-1.55%)
Feb 13, 2024 14.50 14.60 14.06 14.20 521,638 -0.37(-2.54%)
Feb 12, 2024 14.18 14.75 14.18 14.57 628,113 +0.39(+2.75%)
Feb 09, 2024 13.92 14.27 13.92 14.18 442,385 +0.14(+1.00%)
Feb 08, 2024 13.85 14.17 13.84 14.04 567,279 +0.21(+1.52%)
Feb 07, 2024 13.98 13.98 13.60 13.83 446,645 +0.08(+0.58%)
Feb 06, 2024 13.71 14.02 13.66 13.75 575,118 +0.14(+1.03%)
Feb 05, 2024 13.70 13.73 13.30 13.61 792,838 -0.21(-1.52%)
Feb 02, 2024 14.02 14.20 13.78 13.82 794,080 -0.36(-2.54%)
Feb 01, 2024 14.57 14.71 14.03 14.18 964,706 -0.27(-1.87%)
Jan 31, 2024 14.85 14.85 14.42 14.45 773,687 -0.44(-2.96%)
Jan 30, 2024 14.40 14.95 14.37 14.89 707,730 +0.37(+2.55%)
Jan 29, 2024 14.65 14.65 14.36 14.52 611,395 -0.21(-1.43%)
Jan 26, 2024 14.67 14.78 14.42 14.73 583,351 +0.02(+0.14%)
Jan 25, 2024 14.61 14.72 14.43 14.71 1,162,635 +0.25(+1.73%)
Jan 24, 2024 14.43 14.56 14.24 14.46 785,757 +0.21(+1.47%)
Jan 23, 2024 14.35 14.59 14.23 14.25 933,057 -0.20(-1.38%)
Jan 22, 2024 14.21 14.60 14.03 14.45 714,236 +0.08(+0.56%)
Jan 19, 2024 14.31 14.42 14.18 14.37 619,068 -0.01(-0.07%)
Jan 18, 2024 14.55 14.61 14.34 14.38 576,669 -0.13(-0.90%)
Jan 17, 2024 14.67 14.91 14.50 14.51 801,605 -0.33(-2.22%)
Jan 16, 2024 15.55 15.64 14.80 14.84 1,403,807 -0.89(-5.66%)
Jan 15, 2024 15.75 15.88 15.59 15.73 480,375 -0.15(-0.94%)
Jan 12, 2024 16.06 16.20 15.81 15.88 425,813 +0.07(+0.44%)
Jan 11, 2024 15.75 15.90 15.47 15.81 991,510 +0.16(+1.02%)
Jan 10, 2024 15.85 15.90 15.56 15.65 433,766 -0.22(-1.39%)
Jan 09, 2024 16.04 16.04 15.71 15.87 547,187 -0.09(-0.56%)
Jan 08, 2024 15.85 15.96 15.69 15.96 472,482 -0.32(-1.97%)
Jan 05, 2024 16.28 16.43 16.11 16.28 552,987 +0.23(+1.43%)
Jan 04, 2024 16.61 16.67 16.04 16.05 818,738 -0.37(-2.25%)
Jan 03, 2024 16.09 16.56 15.94 16.42 489,251 +0.42(+2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.