Toronto - Free Realtime Quote • CAD
Vermilion Energy Inc. (VET.TO)
As of 3:35 PM EDT. Market Open.
Currency in CAD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 16.35 | 16.63 | 16.30 | 16.47 | 16.47 | 391,092 |
Apr 25, 2024 | 16.22 | 16.47 | 16.00 | 16.45 | 16.45 | 431,700 |
Apr 24, 2024 | 16.31 | 16.40 | 16.15 | 16.21 | 16.21 | 581,900 |
Apr 23, 2024 | 16.20 | 16.44 | 15.98 | 16.42 | 16.42 | 706,100 |
Apr 22, 2024 | 16.13 | 16.35 | 15.92 | 16.23 | 16.23 | 437,000 |
Apr 19, 2024 | 16.16 | 16.58 | 16.16 | 16.29 | 16.29 | 581,200 |
Apr 18, 2024 | 16.24 | 16.42 | 16.08 | 16.18 | 16.18 | 318,200 |
Apr 17, 2024 | 16.56 | 16.71 | 16.21 | 16.25 | 16.25 | 564,100 |
Apr 16, 2024 | 16.45 | 16.69 | 16.24 | 16.66 | 16.66 | 596,500 |
Apr 15, 2024 | 16.92 | 16.99 | 16.44 | 16.52 | 16.52 | 710,500 |
Apr 12, 2024 | 17.32 | 17.56 | 16.87 | 16.92 | 16.92 | 1,132,300 |
Apr 11, 2024 | 17.29 | 17.35 | 17.01 | 17.06 | 17.06 | 627,000 |
Apr 10, 2024 | 16.99 | 17.37 | 16.99 | 17.29 | 17.29 | 563,100 |
Apr 9, 2024 | 17.04 | 17.26 | 17.00 | 17.10 | 17.10 | 794,300 |
Apr 8, 2024 | 17.23 | 17.36 | 16.91 | 17.03 | 17.03 | 505,300 |
Apr 5, 2024 | 17.10 | 17.37 | 17.01 | 17.27 | 17.27 | 654,500 |
Apr 4, 2024 | 16.86 | 17.11 | 16.82 | 17.06 | 17.06 | 548,800 |
Apr 3, 2024 | 17.05 | 17.19 | 16.87 | 17.02 | 17.02 | 833,300 |
Apr 2, 2024 | 17.08 | 17.12 | 16.74 | 17.02 | 17.02 | 786,700 |
Apr 1, 2024 | 16.89 | 17.02 | 16.61 | 16.92 | 16.92 | 593,100 |
Mar 28, 2024 | 16.71 | 16.99 | 16.58 | 16.84 | 16.84 | 593,200 |
Mar 27, 2024 | 0.12 Dividend | |||||
Mar 27, 2024 | 16.14 | 16.65 | 15.93 | 16.60 | 16.60 | 1,034,600 |
Mar 26, 2024 | 16.35 | 16.50 | 16.01 | 16.06 | 15.94 | 1,302,000 |
Mar 25, 2024 | 15.92 | 16.56 | 15.92 | 16.50 | 16.38 | 1,336,500 |
Mar 22, 2024 | 16.13 | 16.17 | 15.77 | 15.86 | 15.74 | 636,600 |
Mar 21, 2024 | 16.02 | 16.23 | 15.94 | 16.14 | 16.02 | 691,500 |
Mar 20, 2024 | 15.92 | 16.15 | 15.82 | 16.01 | 15.89 | 652,600 |
Mar 19, 2024 | 15.97 | 16.27 | 15.95 | 16.18 | 16.06 | 713,700 |
Mar 18, 2024 | 15.40 | 16.06 | 15.34 | 16.06 | 15.94 | 1,115,400 |
Mar 15, 2024 | 15.36 | 15.55 | 15.16 | 15.29 | 15.18 | 1,932,800 |
Mar 14, 2024 | 15.51 | 15.60 | 15.31 | 15.42 | 15.30 | 851,600 |
Mar 13, 2024 | 15.34 | 15.63 | 15.31 | 15.35 | 15.24 | 1,028,800 |
Mar 12, 2024 | 15.36 | 15.47 | 15.02 | 15.13 | 15.02 | 992,100 |
Mar 11, 2024 | 14.80 | 15.48 | 14.78 | 15.38 | 15.27 | 1,202,900 |
Mar 8, 2024 | 14.99 | 15.33 | 14.60 | 14.85 | 14.74 | 1,508,000 |
Mar 7, 2024 | 15.25 | 15.67 | 14.62 | 15.17 | 15.06 | 1,982,100 |
Mar 6, 2024 | 16.05 | 16.13 | 15.75 | 15.97 | 15.85 | 957,400 |
Mar 5, 2024 | 15.55 | 15.93 | 15.46 | 15.86 | 15.74 | 914,500 |
Mar 4, 2024 | 15.64 | 15.69 | 15.50 | 15.61 | 15.49 | 753,700 |
Mar 1, 2024 | 15.18 | 15.50 | 15.12 | 15.48 | 15.36 | 874,300 |
Feb 29, 2024 | 15.03 | 15.09 | 14.75 | 15.08 | 14.97 | 1,351,100 |
Feb 28, 2024 | 14.93 | 15.25 | 14.85 | 14.92 | 14.81 | 528,500 |
Feb 27, 2024 | 14.64 | 14.97 | 14.58 | 14.85 | 14.74 | 712,100 |
Feb 26, 2024 | 14.48 | 14.69 | 14.34 | 14.45 | 14.34 | 485,000 |
Feb 23, 2024 | 14.61 | 14.64 | 14.39 | 14.56 | 14.45 | 641,400 |
Feb 22, 2024 | 14.59 | 14.87 | 14.44 | 14.84 | 14.73 | 669,500 |
Feb 21, 2024 | 14.43 | 14.80 | 14.42 | 14.65 | 14.54 | 665,900 |
Feb 20, 2024 | 14.44 | 14.52 | 14.11 | 14.32 | 14.21 | 628,300 |
Feb 16, 2024 | 14.56 | 14.61 | 14.43 | 14.53 | 14.42 | 473,300 |
Feb 15, 2024 | 13.93 | 14.64 | 13.93 | 14.54 | 14.43 | 719,200 |
Feb 14, 2024 | 14.25 | 14.50 | 13.92 | 13.98 | 13.88 | 494,300 |
Feb 13, 2024 | 14.50 | 14.60 | 14.06 | 14.20 | 14.09 | 521,600 |
Feb 12, 2024 | 14.18 | 14.75 | 14.18 | 14.57 | 14.46 | 628,100 |
Feb 9, 2024 | 13.92 | 14.27 | 13.92 | 14.18 | 14.07 | 442,400 |
Feb 8, 2024 | 13.85 | 14.17 | 13.84 | 14.04 | 13.94 | 567,300 |
Feb 7, 2024 | 13.98 | 13.98 | 13.60 | 13.83 | 13.73 | 446,600 |
Feb 6, 2024 | 13.71 | 14.02 | 13.66 | 13.75 | 13.65 | 575,100 |
Feb 5, 2024 | 13.70 | 13.73 | 13.30 | 13.61 | 13.51 | 792,800 |
Feb 2, 2024 | 14.02 | 14.20 | 13.78 | 13.82 | 13.72 | 794,100 |
Feb 1, 2024 | 14.57 | 14.71 | 14.03 | 14.18 | 14.07 | 964,700 |
Jan 31, 2024 | 14.85 | 14.85 | 14.42 | 14.45 | 14.34 | 773,700 |
Jan 30, 2024 | 14.40 | 14.95 | 14.37 | 14.89 | 14.78 | 707,700 |
Jan 29, 2024 | 14.65 | 14.65 | 14.36 | 14.52 | 14.41 | 611,400 |
Jan 26, 2024 | 14.67 | 14.78 | 14.42 | 14.73 | 14.62 | 583,400 |
Jan 25, 2024 | 14.61 | 14.72 | 14.43 | 14.71 | 14.60 | 1,162,600 |
Jan 24, 2024 | 14.43 | 14.56 | 14.24 | 14.46 | 14.35 | 785,800 |
Jan 23, 2024 | 14.35 | 14.59 | 14.23 | 14.25 | 14.14 | 933,100 |
Jan 22, 2024 | 14.21 | 14.60 | 14.03 | 14.45 | 14.34 | 714,200 |
Jan 19, 2024 | 14.31 | 14.42 | 14.18 | 14.37 | 14.26 | 619,100 |
Jan 18, 2024 | 14.55 | 14.61 | 14.34 | 14.38 | 14.27 | 576,700 |
Jan 17, 2024 | 14.67 | 14.91 | 14.50 | 14.51 | 14.40 | 801,600 |
Jan 16, 2024 | 15.55 | 15.64 | 14.80 | 14.84 | 14.73 | 1,403,800 |
Jan 15, 2024 | 15.75 | 15.88 | 15.59 | 15.73 | 15.61 | 480,400 |
Jan 12, 2024 | 16.06 | 16.20 | 15.81 | 15.88 | 15.76 | 425,800 |
Jan 11, 2024 | 15.75 | 15.90 | 15.47 | 15.81 | 15.69 | 991,500 |
Jan 10, 2024 | 15.85 | 15.90 | 15.56 | 15.65 | 15.53 | 433,800 |
Jan 9, 2024 | 16.04 | 16.04 | 15.71 | 15.87 | 15.75 | 547,200 |
Jan 8, 2024 | 15.85 | 15.96 | 15.69 | 15.96 | 15.84 | 472,500 |
Jan 5, 2024 | 16.28 | 16.43 | 16.11 | 16.28 | 16.16 | 553,000 |
Jan 4, 2024 | 16.61 | 16.67 | 16.04 | 16.05 | 15.93 | 818,700 |
Jan 3, 2024 | 16.09 | 16.56 | 15.94 | 16.42 | 16.30 | 489,300 |
Jan 2, 2024 | 16.23 | 16.40 | 15.93 | 16.00 | 15.88 | 614,800 |
Dec 29, 2023 | 16.15 | 16.20 | 15.97 | 15.97 | 15.85 | 714,400 |
Dec 28, 2023 | 0.10 Dividend | |||||
Dec 28, 2023 | 16.31 | 16.39 | 16.06 | 16.07 | 15.95 | 523,100 |
Dec 27, 2023 | 16.90 | 16.90 | 16.45 | 16.46 | 16.24 | 681,900 |
Dec 22, 2023 | 16.73 | 16.85 | 16.55 | 16.60 | 16.38 | 631,400 |
Dec 21, 2023 | 16.62 | 16.76 | 16.54 | 16.68 | 16.45 | 549,200 |
Dec 20, 2023 | 17.09 | 17.17 | 16.64 | 16.67 | 16.44 | 887,000 |
Dec 19, 2023 | 16.50 | 17.00 | 16.44 | 17.00 | 16.77 | 776,500 |
Dec 18, 2023 | 16.43 | 16.83 | 16.43 | 16.51 | 16.29 | 834,200 |
Dec 15, 2023 | 16.40 | 16.42 | 16.01 | 16.15 | 15.93 | 840,600 |
Dec 14, 2023 | 15.96 | 16.56 | 15.96 | 16.39 | 16.17 | 1,234,500 |
Dec 13, 2023 | 14.99 | 15.69 | 14.79 | 15.66 | 15.45 | 1,028,400 |
Dec 12, 2023 | 14.88 | 14.89 | 14.59 | 14.74 | 14.54 | 940,100 |
Dec 11, 2023 | 15.28 | 15.43 | 15.07 | 15.12 | 14.92 | 571,100 |
Dec 8, 2023 | 15.32 | 15.53 | 15.24 | 15.44 | 15.23 | 641,100 |
Dec 7, 2023 | 15.32 | 15.44 | 15.06 | 15.14 | 14.94 | 879,300 |
Dec 6, 2023 | 15.50 | 15.62 | 15.09 | 15.21 | 15.00 | 1,300,800 |
Dec 5, 2023 | 16.24 | 16.42 | 15.80 | 15.82 | 15.61 | 619,300 |
Dec 4, 2023 | 16.71 | 16.79 | 16.25 | 16.27 | 16.05 | 869,700 |
Dec 1, 2023 | 17.10 | 17.27 | 16.77 | 16.86 | 16.63 | 829,000 |
Nov 30, 2023 | 17.48 | 17.71 | 16.94 | 17.14 | 16.91 | 1,219,600 |
Nov 29, 2023 | 17.25 | 17.36 | 16.92 | 17.21 | 16.98 | 725,700 |
Nov 28, 2023 | 17.17 | 17.29 | 16.95 | 17.01 | 16.78 | 619,600 |
Nov 27, 2023 | 17.40 | 17.42 | 17.06 | 17.13 | 16.90 | 545,600 |
Nov 24, 2023 | 17.55 | 17.79 | 17.54 | 17.58 | 17.34 | 314,500 |
Nov 23, 2023 | 17.42 | 17.72 | 17.42 | 17.70 | 17.46 | 254,200 |
Nov 22, 2023 | 17.15 | 17.66 | 17.05 | 17.60 | 17.36 | 820,700 |
Nov 21, 2023 | 17.76 | 17.89 | 17.61 | 17.68 | 17.44 | 563,500 |
Nov 20, 2023 | 18.37 | 18.37 | 17.86 | 17.87 | 17.63 | 606,300 |
Nov 17, 2023 | 17.75 | 18.22 | 17.69 | 18.04 | 17.80 | 640,600 |
Nov 16, 2023 | 17.59 | 17.75 | 17.12 | 17.55 | 17.31 | 674,900 |
Nov 15, 2023 | 18.18 | 18.36 | 17.85 | 17.87 | 17.63 | 632,100 |
Nov 14, 2023 | 18.26 | 18.52 | 18.12 | 18.34 | 18.09 | 734,900 |
Nov 13, 2023 | 18.18 | 18.43 | 18.12 | 18.20 | 17.95 | 530,400 |
Nov 10, 2023 | 17.88 | 18.18 | 17.77 | 18.11 | 17.87 | 623,600 |
Nov 9, 2023 | 17.83 | 18.16 | 17.63 | 17.67 | 17.43 | 602,200 |
Nov 8, 2023 | 17.82 | 18.00 | 17.45 | 17.63 | 17.39 | 978,500 |
Nov 7, 2023 | 18.61 | 18.64 | 17.92 | 18.02 | 17.78 | 1,356,500 |
Nov 6, 2023 | 19.48 | 19.49 | 18.95 | 19.13 | 18.87 | 865,000 |
Nov 3, 2023 | 19.79 | 20.18 | 19.22 | 19.23 | 18.97 | 1,208,700 |
Nov 2, 2023 | 20.30 | 20.34 | 19.08 | 19.83 | 19.56 | 1,590,400 |
Nov 1, 2023 | 20.17 | 20.39 | 19.82 | 20.14 | 19.87 | 789,800 |
Oct 31, 2023 | 19.84 | 20.20 | 19.64 | 20.01 | 19.74 | 1,084,600 |
Oct 30, 2023 | 20.26 | 20.51 | 19.54 | 19.77 | 19.50 | 799,100 |
Oct 27, 2023 | 20.38 | 20.44 | 19.89 | 20.26 | 19.99 | 640,300 |
Oct 26, 2023 | 19.90 | 20.33 | 19.59 | 20.26 | 19.99 | 570,000 |
Oct 25, 2023 | 19.80 | 20.29 | 19.57 | 20.21 | 19.94 | 741,000 |
Oct 24, 2023 | 20.15 | 20.25 | 19.68 | 19.75 | 19.48 | 879,900 |
Oct 23, 2023 | 20.64 | 20.75 | 20.05 | 20.09 | 19.82 | 751,500 |
Oct 20, 2023 | 21.08 | 21.18 | 20.76 | 20.84 | 20.56 | 788,700 |
Oct 19, 2023 | 20.56 | 21.30 | 20.42 | 21.15 | 20.86 | 948,600 |
Oct 18, 2023 | 20.97 | 21.13 | 20.68 | 20.81 | 20.53 | 880,800 |
Oct 17, 2023 | 20.55 | 20.88 | 20.48 | 20.84 | 20.56 | 722,200 |
Oct 16, 2023 | 20.47 | 20.57 | 20.03 | 20.54 | 20.26 | 778,000 |
Oct 13, 2023 | 20.10 | 20.53 | 19.95 | 20.39 | 20.11 | 1,381,300 |
Oct 12, 2023 | 20.00 | 20.00 | 19.44 | 19.87 | 19.60 | 782,000 |
Oct 11, 2023 | 19.27 | 19.75 | 19.18 | 19.71 | 19.44 | 868,400 |
Oct 10, 2023 | 19.18 | 19.66 | 19.14 | 19.59 | 19.33 | 1,175,000 |
Oct 6, 2023 | 17.99 | 18.38 | 17.66 | 18.29 | 18.04 | 800,200 |
Oct 5, 2023 | 17.47 | 17.94 | 17.47 | 17.94 | 17.70 | 562,500 |
Oct 4, 2023 | 18.47 | 18.53 | 17.49 | 17.70 | 17.46 | 1,059,200 |
Oct 3, 2023 | 18.76 | 18.87 | 18.46 | 18.83 | 18.58 | 721,400 |
Oct 2, 2023 | 19.80 | 19.81 | 18.75 | 18.82 | 18.57 | 830,900 |
Sep 29, 2023 | 19.94 | 20.10 | 19.74 | 19.87 | 19.60 | 879,900 |
Sep 28, 2023 | 0.10 Dividend | |||||
Sep 28, 2023 | 19.81 | 20.11 | 19.76 | 19.89 | 19.62 | 621,300 |
Sep 27, 2023 | 19.75 | 20.14 | 19.68 | 19.92 | 19.55 | 985,500 |
Sep 26, 2023 | 19.32 | 19.62 | 19.26 | 19.41 | 19.05 | 647,000 |
Sep 25, 2023 | 18.90 | 19.57 | 18.89 | 19.51 | 19.15 | 696,600 |
Sep 22, 2023 | 19.12 | 19.31 | 18.75 | 18.88 | 18.53 | 478,300 |
Sep 21, 2023 | 19.37 | 19.46 | 18.88 | 18.93 | 18.58 | 675,000 |
Sep 20, 2023 | 19.50 | 19.90 | 19.25 | 19.27 | 18.91 | 713,500 |
Sep 19, 2023 | 20.54 | 20.56 | 19.63 | 19.74 | 19.38 | 932,900 |
Sep 18, 2023 | 20.87 | 20.92 | 20.23 | 20.33 | 19.95 | 682,900 |
Sep 15, 2023 | 21.02 | 21.11 | 20.66 | 20.73 | 20.35 | 1,098,700 |
Sep 14, 2023 | 21.40 | 21.60 | 21.08 | 21.10 | 20.71 | 1,005,600 |
Sep 13, 2023 | 21.34 | 21.44 | 20.77 | 21.06 | 20.67 | 1,042,300 |
Sep 12, 2023 | 20.62 | 21.32 | 20.62 | 21.25 | 20.86 | 1,009,700 |
Sep 11, 2023 | 20.50 | 21.03 | 20.28 | 20.31 | 19.94 | 1,025,500 |
Sep 8, 2023 | 20.16 | 20.48 | 19.98 | 20.24 | 19.87 | 761,100 |
Sep 7, 2023 | 20.22 | 20.39 | 19.93 | 19.95 | 19.58 | 666,300 |
Sep 6, 2023 | 20.56 | 20.88 | 20.25 | 20.41 | 20.03 | 792,500 |
Sep 5, 2023 | 20.70 | 20.94 | 20.49 | 20.59 | 20.21 | 958,900 |
Sep 1, 2023 | 20.00 | 20.62 | 19.95 | 20.45 | 20.07 | 794,200 |
Aug 31, 2023 | 19.82 | 19.84 | 19.45 | 19.68 | 19.32 | 811,200 |
Aug 30, 2023 | 19.62 | 19.87 | 19.55 | 19.58 | 19.22 | 555,500 |
Aug 29, 2023 | 19.12 | 19.63 | 19.05 | 19.58 | 19.22 | 765,600 |
Aug 28, 2023 | 18.81 | 19.23 | 18.81 | 19.14 | 18.79 | 467,900 |
Aug 25, 2023 | 18.57 | 18.87 | 18.53 | 18.73 | 18.38 | 613,300 |
Aug 24, 2023 | 18.44 | 18.70 | 18.24 | 18.42 | 18.08 | 610,600 |
Aug 23, 2023 | 18.73 | 18.88 | 18.02 | 18.60 | 18.26 | 1,027,000 |
Aug 22, 2023 | 19.10 | 19.42 | 19.08 | 19.12 | 18.77 | 292,200 |
Aug 21, 2023 | 19.43 | 19.59 | 19.12 | 19.19 | 18.84 | 464,100 |
Aug 18, 2023 | 19.13 | 19.34 | 18.93 | 19.28 | 18.92 | 574,700 |
Aug 17, 2023 | 19.58 | 19.87 | 19.21 | 19.29 | 18.93 | 563,900 |
Aug 16, 2023 | 18.98 | 19.38 | 18.98 | 19.18 | 18.83 | 666,800 |
Aug 15, 2023 | 19.22 | 19.29 | 18.93 | 19.09 | 18.74 | 536,600 |
Aug 14, 2023 | 19.80 | 19.85 | 19.40 | 19.46 | 19.10 | 685,200 |
Aug 11, 2023 | 19.73 | 20.07 | 19.73 | 19.89 | 19.52 | 887,000 |
Aug 10, 2023 | 20.09 | 20.27 | 19.63 | 19.68 | 19.32 | 946,200 |
Aug 9, 2023 | 19.79 | 20.75 | 19.73 | 20.16 | 19.79 | 2,215,800 |
Aug 8, 2023 | 18.50 | 19.04 | 18.33 | 19.03 | 18.68 | 1,097,800 |
Aug 4, 2023 | 19.00 | 19.55 | 18.92 | 19.13 | 18.78 | 1,166,300 |
Aug 3, 2023 | 18.24 | 19.17 | 18.05 | 18.78 | 18.43 | 1,591,500 |
Aug 2, 2023 | 18.06 | 18.08 | 17.48 | 17.85 | 17.52 | 1,247,800 |
Aug 1, 2023 | 18.33 | 18.33 | 17.85 | 18.22 | 17.88 | 941,300 |
Jul 31, 2023 | 18.19 | 18.49 | 18.16 | 18.38 | 18.04 | 922,700 |
Jul 28, 2023 | 17.46 | 18.06 | 17.41 | 17.98 | 17.65 | 831,500 |
Jul 27, 2023 | 17.99 | 18.03 | 17.45 | 17.47 | 17.15 | 544,900 |
Jul 26, 2023 | 17.60 | 17.98 | 17.55 | 17.88 | 17.55 | 435,700 |
Jul 25, 2023 | 17.77 | 18.03 | 17.53 | 17.72 | 17.39 | 1,139,900 |
Jul 24, 2023 | 17.80 | 18.17 | 17.77 | 18.00 | 17.67 | 1,061,800 |
Jul 21, 2023 | 17.54 | 17.74 | 17.31 | 17.69 | 17.36 | 893,400 |
Jul 20, 2023 | 17.26 | 17.40 | 17.03 | 17.33 | 17.01 | 491,100 |
Jul 19, 2023 | 17.41 | 17.56 | 17.02 | 17.08 | 16.76 | 750,300 |
Jul 18, 2023 | 16.79 | 17.42 | 16.77 | 17.33 | 17.01 | 764,400 |
Jul 17, 2023 | 16.81 | 16.91 | 16.57 | 16.69 | 16.38 | 777,500 |
Jul 14, 2023 | 17.63 | 17.63 | 16.82 | 16.88 | 16.57 | 1,125,600 |
Jul 13, 2023 | 17.95 | 18.08 | 17.55 | 17.76 | 17.43 | 691,600 |
Jul 12, 2023 | 18.20 | 18.25 | 17.88 | 17.98 | 17.65 | 1,060,700 |
Jul 11, 2023 | 17.68 | 18.17 | 17.66 | 17.99 | 17.66 | 1,182,300 |
Jul 10, 2023 | 17.33 | 17.75 | 17.13 | 17.48 | 17.16 | 915,400 |
Jul 7, 2023 | 16.13 | 17.28 | 16.13 | 17.14 | 16.82 | 1,297,800 |
Jul 6, 2023 | 16.37 | 16.54 | 15.85 | 16.20 | 15.90 | 912,400 |
Jul 5, 2023 | 16.75 | 16.76 | 16.39 | 16.58 | 16.27 | 506,000 |
Jul 4, 2023 | 16.70 | 16.85 | 16.62 | 16.62 | 16.31 | 249,000 |
Jun 30, 2023 | 16.56 | 16.64 | 16.33 | 16.52 | 16.22 | 777,100 |
Jun 29, 2023 | 0.10 Dividend | |||||
Jun 29, 2023 | 16.20 | 16.51 | 16.13 | 16.43 | 16.13 | 504,700 |
Jun 28, 2023 | 16.06 | 16.27 | 15.81 | 16.25 | 15.85 | 683,700 |
Jun 27, 2023 | 15.99 | 16.20 | 15.81 | 16.10 | 15.71 | 543,500 |
Jun 26, 2023 | 15.39 | 16.25 | 15.39 | 16.09 | 15.70 | 1,004,300 |
Jun 23, 2023 | 15.54 | 15.55 | 15.26 | 15.36 | 14.98 | 938,000 |
Jun 22, 2023 | 16.24 | 16.27 | 15.80 | 15.82 | 15.43 | 946,400 |
Jun 21, 2023 | 16.16 | 16.54 | 16.04 | 16.52 | 16.12 | 763,700 |
Jun 20, 2023 | 16.20 | 16.21 | 15.84 | 16.17 | 15.77 | 887,900 |
Jun 19, 2023 | 16.30 | 16.36 | 16.12 | 16.14 | 15.74 | 197,700 |
Jun 16, 2023 | 16.23 | 16.43 | 16.03 | 16.35 | 15.95 | 1,051,500 |
Jun 15, 2023 | 15.98 | 16.71 | 15.88 | 16.27 | 15.87 | 1,595,800 |
Jun 14, 2023 | 16.24 | 16.33 | 15.54 | 15.79 | 15.40 | 732,800 |
Jun 13, 2023 | 16.00 | 16.42 | 15.98 | 16.05 | 15.66 | 778,200 |
Jun 12, 2023 | 16.13 | 16.23 | 15.58 | 15.67 | 15.29 | 1,416,000 |
Jun 9, 2023 | 16.15 | 16.70 | 16.00 | 16.59 | 16.18 | 926,700 |
Jun 8, 2023 | 16.38 | 16.44 | 15.84 | 16.18 | 15.78 | 676,500 |
Jun 7, 2023 | 16.12 | 16.48 | 16.11 | 16.36 | 15.96 | 633,000 |
Jun 6, 2023 | 15.70 | 16.00 | 15.68 | 15.98 | 15.59 | 999,300 |
Jun 5, 2023 | 16.20 | 16.30 | 15.87 | 16.01 | 15.62 | 991,300 |
Jun 2, 2023 | 15.23 | 15.82 | 15.19 | 15.73 | 15.34 | 1,129,800 |
Jun 1, 2023 | 14.70 | 15.12 | 14.55 | 14.93 | 14.56 | 760,100 |
May 31, 2023 | 14.72 | 14.90 | 14.65 | 14.77 | 14.41 | 1,125,200 |
May 30, 2023 | 15.59 | 15.67 | 14.68 | 15.05 | 14.68 | 1,268,800 |
May 29, 2023 | 15.66 | 15.95 | 15.66 | 15.91 | 15.52 | 169,300 |
May 26, 2023 | 15.72 | 15.81 | 15.43 | 15.73 | 15.34 | 471,200 |
May 25, 2023 | 16.09 | 16.11 | 15.52 | 15.61 | 15.23 | 901,900 |
May 24, 2023 | 16.64 | 16.68 | 16.28 | 16.49 | 16.09 | 753,800 |
May 23, 2023 | 16.41 | 16.63 | 16.23 | 16.40 | 16.00 | 745,700 |
May 19, 2023 | 16.19 | 16.41 | 16.05 | 16.28 | 15.88 | 598,700 |
May 18, 2023 | 15.75 | 16.06 | 15.57 | 15.99 | 15.60 | 963,300 |
May 17, 2023 | 15.51 | 15.83 | 15.30 | 15.82 | 15.43 | 780,400 |
May 16, 2023 | 15.81 | 15.91 | 15.33 | 15.34 | 14.96 | 886,600 |
May 15, 2023 | 16.10 | 16.18 | 15.82 | 15.93 | 15.54 | 603,400 |
May 12, 2023 | 16.01 | 16.28 | 15.85 | 15.92 | 15.53 | 603,100 |
May 11, 2023 | 16.07 | 16.29 | 15.83 | 15.88 | 15.49 | 787,600 |
May 10, 2023 | 16.72 | 16.82 | 16.19 | 16.29 | 15.89 | 588,700 |
May 9, 2023 | 16.47 | 16.79 | 16.33 | 16.72 | 16.31 | 681,100 |
May 8, 2023 | 17.14 | 17.27 | 16.51 | 16.61 | 16.20 | 951,100 |
May 5, 2023 | 16.60 | 16.97 | 16.60 | 16.80 | 16.39 | 1,135,500 |
May 4, 2023 | 15.75 | 16.51 | 15.73 | 16.11 | 15.72 | 1,907,500 |
May 3, 2023 | 15.52 | 15.87 | 15.48 | 15.63 | 15.25 | 1,041,600 |
May 2, 2023 | 16.70 | 16.72 | 15.53 | 15.88 | 15.49 | 1,550,100 |
May 1, 2023 | 16.92 | 17.23 | 16.74 | 16.90 | 16.49 | 690,900 |
Apr 28, 2023 | 16.61 | 17.36 | 16.48 | 17.15 | 16.73 | 1,196,600 |
Apr 27, 2023 | 16.60 | 16.81 | 16.35 | 16.53 | 16.13 | 933,300 |
Apr 26, 2023 | 17.35 | 17.50 | 16.40 | 16.52 | 16.12 | 1,861,700 |
Related Tickers
CPG.TO Crescent Point Energy Corp.
12.34
+0.24%
BTE.TO Baytex Energy Corp.
5.32
-0.19%
TVE.TO Tamarack Valley Energy Ltd.
3.9250
+0.13%
WCP.TO Whitecap Resources Inc.
10.77
-0.97%
MEG.TO MEG Energy Corp.
32.26
-0.06%
BIR.TO Birchcliff Energy Ltd.
5.67
0.00%
TOU.TO Tourmaline Oil Corp.
67.66
-0.76%
ARX.TO ARC Resources Ltd.
25.82
0.00%
CJ.TO Cardinal Energy Ltd.
7.34
+1.24%
ATH.TO Athabasca Oil Corporation
5.06
+0.60%