U.S. Markets open in 4 hrs 56 mins

Vermilion Energy Inc. (VET.TO)


Toronto - Toronto Delayed Price. Currency in CAD
Add to watchlist
39.57-0.37 (-0.93%)
At close: 4:00PM EDT
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 201740.3140.8239.4639.5739.57467,400
Jul 19, 201739.1140.1638.9039.9439.94461,100
Jul 18, 201739.3339.5038.9438.9938.99256,900
Jul 17, 201739.4739.6939.1739.2639.26203,100
Jul 14, 201739.7839.9539.2439.4239.42310,900
Jul 13, 201739.6739.8639.3039.6339.63443,800
Jul 12, 201739.4140.5439.2639.5539.55591,200
Jul 11, 201739.5039.6438.6738.7438.74342,800
Jul 10, 201738.6339.5938.6039.5139.51422,400
Jul 07, 201739.4539.5538.6038.7938.79426,100
Jul 06, 201740.4240.9539.7239.8639.86438,000
Jul 05, 201741.4341.4639.9840.4140.41412,100
Jul 04, 201742.4842.4841.3941.4941.49114,300
Jun 30, 201741.2541.5940.8041.1441.14340,900
Jun 29, 201742.2642.3140.9641.0241.02359,600
Jun 28, 201741.9742.4441.7842.0442.04231,600
Jun 28, 20170.215 Dividend
Jun 27, 201742.2342.8042.0042.0541.83381,700
Jun 26, 201742.6142.6642.0242.1041.88477,300
Jun 23, 201742.6643.1742.2642.5042.28346,200
Jun 22, 201742.7443.3342.5542.6642.44268,700
Jun 21, 201743.0043.8642.2242.5442.32316,700
Jun 20, 201743.3143.5042.6242.9842.76409,000
Jun 19, 201744.4244.6243.9844.1543.92245,400
Jun 16, 201743.7544.5343.5944.4844.25519,100
Jun 15, 201744.7845.2043.4243.6043.38510,500
Jun 14, 201745.0545.4244.5344.9444.71631,900
Jun 13, 201744.9445.6744.5045.3645.13748,200
Jun 12, 201745.0545.6744.5044.8944.66572,900
Jun 09, 201742.9745.1342.8944.6544.42682,900
Jun 08, 201742.1643.4042.1642.9442.72452,500
Jun 07, 201742.5143.1742.0342.3742.15607,100
Jun 06, 201742.0043.0242.0042.8342.61400,100
Jun 05, 201741.6942.3041.4042.2141.99366,300
Jun 02, 201742.3842.3841.6041.9041.69472,200
Jun 01, 201742.1943.2342.0142.6342.41658,700
May 31, 201741.6542.3841.1942.2742.05922,600
May 30, 201743.1843.2341.9842.1041.88548,300
May 29, 201743.2043.5043.1043.3143.09133,500
May 26, 201743.6943.6943.0143.1742.95474,600
May 25, 201744.7845.4343.2643.5443.32600,300
May 24, 201745.9746.2644.3544.9944.76560,200
May 23, 201746.8546.8945.5746.1245.88331,400
May 19, 201745.1947.0745.1546.9046.66406,200
May 18, 201745.5745.7744.6844.8744.64809,500
May 18, 20170.215 Dividend
May 17, 201747.3047.3146.1046.2145.76643,600
May 16, 201748.6148.7247.2347.3646.90635,400
May 15, 201750.0050.0048.5348.5548.08642,800
May 12, 201748.9049.1248.5549.0648.58211,200
May 11, 201749.8050.0048.9448.9848.50166,200
May 10, 201748.3549.8448.3049.5449.06314,600
May 09, 201748.6248.8848.0148.2847.81278,600
May 08, 201748.0148.8847.7448.6848.21403,900
May 05, 201746.9948.2346.9748.0847.61453,500
May 04, 201747.0347.3946.5546.9846.52409,900
May 03, 201748.2348.2847.3147.4446.98396,300
May 02, 201748.3148.7547.9048.3247.85319,700
May 01, 201748.2748.5947.9648.4547.98195,800
Apr 28, 201747.9848.6947.3048.0647.59498,900
Apr 27, 201747.7047.7346.6247.4046.94325,400
Apr 26, 201748.0348.9547.9347.9747.50253,100
Apr 25, 201748.1548.6147.9748.4848.01250,600
Apr 24, 201748.6449.0048.0848.1247.65278,500
Apr 21, 201748.1648.6747.8448.5448.07224,900
Apr 20, 201748.6048.9948.0648.1647.69282,700
Apr 20, 20170.215 Dividend
Apr 19, 201749.6249.7848.5548.6547.96221,900
Apr 18, 201749.9650.3549.3949.5148.81183,800
Apr 17, 201749.9250.2049.6649.9849.27192,500
Apr 13, 201750.5850.6449.8050.0249.31212,300
Apr 12, 201750.5550.8850.3450.5049.79290,600
Apr 11, 201750.0150.9549.8650.6949.97347,800
Apr 10, 201750.0250.5950.0050.1649.45223,600
Apr 07, 201750.0950.2249.9049.9949.28241,800
Apr 06, 201750.2450.6849.8350.0649.35314,500
Apr 05, 201750.5751.0349.7349.8849.18431,300
Apr 04, 201750.0050.4549.7050.3149.60273,900
Apr 03, 201749.6350.2549.6349.8049.10473,400
Mar 31, 201749.0350.0048.8149.8749.17386,000
Mar 30, 201749.5049.7548.9249.0148.32254,800
Mar 29, 201749.2549.4648.7549.4348.73303,000
Mar 28, 201748.2249.3048.1949.1848.49285,600
Mar 27, 201747.5048.4647.2048.1247.44308,500
Mar 24, 201748.1548.2547.4347.7347.06441,500
Mar 23, 201747.8548.5847.3947.9347.25408,900
Mar 22, 201747.4248.0046.8547.8547.17343,300
Mar 21, 201748.6948.9247.5347.7347.06255,700
Mar 20, 201748.9049.0048.1648.6447.95240,700
Mar 20, 20170.215 Dividend
Mar 17, 201749.8750.1349.3449.4148.50446,800
Mar 16, 201749.9650.3249.5549.7148.79372,400
Mar 15, 201748.6849.9348.6349.6848.77329,000
Mar 14, 201748.5949.0447.9248.3847.49442,900
Mar 13, 201749.4349.5048.7449.0748.17345,700
Mar 10, 201749.9650.1949.1749.4948.58271,700
Mar 09, 201749.5050.1548.3849.7048.79511,500
Mar 08, 201751.8851.8849.5049.6348.72396,200
Mar 07, 201751.7052.2750.9952.0851.12338,600
Mar 06, 201751.5451.8550.7151.6350.68284,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...