VET.TO Historical Prices | VERMILION ENERGY INC Stock

Dow

0.12% Nasdaq

0.07%

VERMILION ENERGY INC (VET.TO)

-Toronto

51.73 0.87(1.71%) May 17

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Feb 19, 1997	4.55	4.90	4.55	4.80	31,100	2.29
Feb 18, 1997	4.50	4.75	4.50	4.70	214,300	2.24
Feb 17, 1997	4.95	4.95	4.50	4.50	29,200	2.15
Feb 14, 1997	4.65	4.95	4.60	4.75	766,900	2.27
Feb 13, 1997	4.60	4.85	4.55	4.65	25,500	2.22
Feb 12, 1997	4.50	4.65	4.50	4.65	74,200	2.22
Feb 11, 1997	4.80	4.80	4.70	4.70	14,700	2.24
Feb 10, 1997	4.65	4.90	4.65	4.80	56,900	2.29
Feb 7, 1997	5.00	5.00	4.75	4.85	91,600	2.31
Feb 6, 1997	5.00	5.00	5.00	5.00	57,400	2.38
Feb 5, 1997	5.10	5.20	5.00	5.05	52,700	2.41
Feb 4, 1997	5.25	5.40	5.25	5.25	24,300	2.50
Feb 3, 1997	5.20	5.30	5.20	5.25	18,500	2.50
Jan 31, 1997	5.30	5.30	4.90	5.10	242,400	2.43
Jan 30, 1997	5.25	5.30	5.20	5.25	190,200	2.50
Jan 29, 1997	5.40	5.40	5.20	5.30	66,100	2.53
Jan 28, 1997	5.40	5.40	5.20	5.40	71,000	2.58
Jan 27, 1997	5.60	5.60	5.20	5.40	41,800	2.58
Jan 24, 1997	5.60	5.65	5.45	5.55	81,800	2.65
Jan 23, 1997	5.50	5.65	5.50	5.60	153,700	2.67
Jan 22, 1997	5.60	5.60	5.40	5.50	52,700	2.62
Jan 21, 1997	5.20	5.75	5.20	5.70	230,600	2.72
Jan 20, 1997	5.10	5.25	5.00	5.25	162,200	2.50
Jan 17, 1997	5.00	5.05	4.95	5.00	186,400	2.38
Jan 16, 1997	4.95	5.00	4.95	5.00	35,300	2.38
Jan 15, 1997	5.00	5.10	4.95	4.95	191,600	2.36
Jan 14, 1997	5.00	5.20	5.00	5.10	285,900	2.43
Jan 13, 1997	5.00	5.15	4.95	5.05	127,000	2.41
Jan 10, 1997	4.50	4.95	4.50	4.95	74,200	2.36
Jan 9, 1997	4.54	4.55	4.40	4.55	195,900	2.17
Jan 8, 1997	4.51	4.51	4.45	4.45	51,400	2.12
Jan 7, 1997	4.45	4.50	4.45	4.50	323,100	2.15
Jan 6, 1997	4.40	4.50	4.40	4.50	86,700	2.15
Jan 3, 1997	4.40	4.45	4.30	4.45	14,000	2.12
Jan 2, 1997	4.40	4.40	4.40	4.40	19,000	2.10
Jan 1, 1997	4.50	4.50	4.50	4.50	0	2.15
Dec 31, 1996	4.40	4.50	4.40	4.50	17,000	2.15
Dec 30, 1996	4.50	4.50	4.40	4.40	14,300	2.10
Dec 27, 1996	4.50	4.50	4.40	4.40	12,000	2.10
Dec 24, 1996	4.40	4.55	4.40	4.50	53,400	2.15
Dec 23, 1996	4.50	4.55	4.50	4.55	144,800	2.17
Dec 20, 1996	4.50	4.60	4.40	4.50	228,500	2.15
Dec 19, 1996	4.35	4.50	4.30	4.50	891,700	2.15
Dec 18, 1996	4.35	4.40	4.30	4.35	21,000	2.07
Dec 17, 1996	4.35	4.50	4.30	4.40	71,800	2.10
Dec 16, 1996	4.30	4.35	4.10	4.30	807,600	2.05
Dec 13, 1996	4.05	4.30	3.90	4.30	139,000	2.05
Dec 12, 1996	4.10	4.10	4.00	4.00	38,800	1.91
Dec 11, 1996	4.25	4.25	4.05	4.10	19,100	1.96
Dec 10, 1996	4.30	4.30	4.15	4.15	84,100	1.98
Dec 9, 1996	4.30	4.50	4.30	4.35	118,900	2.07
Dec 6, 1996	4.30	4.40	4.15	4.30	48,100	2.05
Dec 5, 1996	4.05	4.45	4.00	4.45	153,700	2.12
Dec 4, 1996	4.10	4.20	3.99	4.10	201,000	1.96
Dec 3, 1996	4.10	4.15	4.10	4.10	76,500	1.96
Dec 2, 1996	4.50	4.50	4.00	4.00	115,000	1.91
Nov 29, 1996	4.50	4.50	4.45	4.50	78,700	2.15
Nov 28, 1996	4.50	4.65	4.45	4.60	91,500	2.19
Nov 27, 1996	4.65	4.65	4.50	4.60	85,700	2.19
Nov 26, 1996	4.30	4.70	4.30	4.60	311,000	2.19
Nov 25, 1996	4.10	4.35	4.10	4.30	379,100	2.05
Nov 22, 1996	3.48	4.30	3.45	4.20	627,400	2.00
Nov 21, 1996	3.27	3.40	3.25	3.40	31,500	1.62
Nov 20, 1996	3.40	3.45	3.27	3.27	49,800	1.56
Nov 19, 1996	3.35	3.75	3.25	3.40	39,400	1.62
Nov 18, 1996	3.00	3.50	3.00	3.50	176,600	1.67
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in CAD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On VET.TO

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

VERMILION ENERGY INC (VET.TO)