VET.TO - Vermilion Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 201743.2343.3242.5042.6442.64688,500
Oct 19, 201742.8043.2842.6443.2343.23431,300
Oct 18, 201743.7944.0343.0543.1243.12290,100
Oct 17, 201743.3143.9143.2643.6843.68301,200
Oct 16, 201743.0643.4642.6443.2343.23357,700
Oct 13, 201742.5043.2942.5042.6442.64346,400
Oct 12, 201742.1142.6041.8842.1742.17553,100
Oct 11, 201743.1643.2342.4642.5842.58444,200
Oct 10, 201743.4343.6442.9742.9842.98290,800
Oct 06, 201743.5943.7143.1043.2043.20276,600
Oct 05, 201743.6044.4843.5444.0544.05432,600
Oct 04, 201743.8744.0143.4043.6743.67316,000
Oct 03, 201744.0444.2543.8643.9243.92327,100
Oct 02, 201743.9144.3243.6844.2444.24424,900
Sep 29, 201744.6944.9244.2544.3544.35463,900
Sep 28, 201745.5545.5544.4344.7644.76288,000
Sep 28, 20170.215 Dividend
Sep 27, 201745.3645.8045.2545.4945.28354,900
Sep 26, 201745.8045.8645.1445.1644.95433,100
Sep 25, 201745.7246.2945.7245.8645.64317,800
Sep 22, 201745.7346.0545.3645.7245.50229,300
Sep 21, 201745.8946.1345.5945.9445.72308,500
Sep 20, 201745.3746.3545.3646.0545.83387,600
Sep 19, 201745.4045.7145.0345.3545.14318,900
Sep 18, 201744.9445.5244.8345.2545.04302,200
Sep 15, 201745.0445.5944.6944.9044.69945,200
Sep 14, 201744.2145.2144.2144.8944.68782,500
Sep 13, 201742.1444.0541.9143.9043.69701,900
Sep 12, 201741.3341.9541.2441.9241.72294,600
Sep 11, 201740.6441.5140.6441.2841.08176,600
Sep 08, 201741.1941.3740.5540.6240.43319,400
Sep 07, 201741.2441.4940.5741.3541.15384,300
Sep 06, 201741.6841.7040.9741.3541.15397,100
Sep 05, 201741.9642.1541.3941.4441.24579,500
Sep 01, 201740.5341.9140.5241.6941.49537,500
Aug 31, 201739.9541.0039.7640.7040.51607,400
Aug 30, 201739.5039.9439.3339.8739.68240,100
Aug 29, 201739.0039.6338.8039.5539.36273,500
Aug 29, 20170.215 Dividend
Aug 28, 201739.8739.8739.1739.3038.90310,200
Aug 25, 201739.9540.0539.4639.8339.42289,800
Aug 24, 201739.5839.9039.4139.8139.41543,000
Aug 23, 201739.0339.9938.8839.6039.20428,400
Aug 22, 201738.5139.4138.5139.0238.62351,200
Aug 21, 201739.0739.2838.5038.5338.14399,400
Aug 18, 201738.9039.5438.5039.3838.98322,700
Aug 17, 201738.5039.0438.5038.6438.25293,300
Aug 16, 201738.7739.3538.3338.4538.06411,600
Aug 15, 201738.9639.2638.7238.8238.43214,800
Aug 14, 201739.5540.0338.9439.0938.69253,400
Aug 11, 201739.7039.9239.1239.4739.07252,800
Aug 10, 201740.4140.5139.6039.8339.42299,700
Aug 09, 201740.6540.9940.0540.1439.73204,800
Aug 08, 201740.1640.6140.0540.5240.11269,200
Aug 04, 201739.7140.8439.6140.7140.30338,700
Aug 03, 201741.2041.2839.5239.6839.28417,700
Aug 02, 201740.7541.2940.5041.0540.63464,700
Aug 01, 201740.9841.1740.3140.7640.35322,400
Jul 31, 201741.5941.8040.8441.0640.64282,500
Jul 28, 201742.2342.7241.5941.7941.36347,800
Jul 27, 201742.5042.7741.8142.3141.88682,100
Jul 26, 201741.0541.8840.2341.4941.07700,400
Jul 26, 20170.215 Dividend
Jul 25, 201739.9040.7039.7740.2539.63428,400
Jul 24, 201739.4939.7239.1839.4438.83250,700
Jul 21, 201739.5939.8239.2539.4538.84437,200
Jul 20, 201740.3140.8239.4639.5738.96467,400
Jul 19, 201739.1140.1638.9039.9439.32461,100
Jul 18, 201739.3339.5038.9438.9938.39256,900
Jul 17, 201739.4739.6939.1739.2638.65203,100
Jul 14, 201739.7839.9539.2439.4238.81310,900
Jul 13, 201739.6739.8639.3039.6339.02443,800
Jul 12, 201739.4140.5439.2639.5538.94591,200
Jul 11, 201739.5039.6438.6738.7438.14342,800
Jul 10, 201738.6339.5938.6039.5138.90422,400
Jul 07, 201739.4539.5538.6038.7938.19426,100
Jul 06, 201740.4240.9539.7239.8639.24438,000
Jul 05, 201741.4341.4639.9840.4139.79412,100
Jul 04, 201742.4842.4841.3941.4940.85114,300
Jun 30, 201741.2541.5940.8041.1440.50340,900
Jun 29, 201742.2642.3140.9641.0240.39359,600
Jun 28, 201741.9742.4441.7842.0441.39231,600
Jun 28, 20170.215 Dividend
Jun 27, 201742.2342.8042.0042.0541.19381,700
Jun 26, 201742.6142.6642.0242.1041.24477,300
Jun 23, 201742.6643.1742.2642.5041.63346,200
Jun 22, 201742.7443.3342.5542.6641.79268,700
Jun 21, 201743.0043.8642.2242.5441.67316,700
Jun 20, 201743.3143.5042.6242.9842.10409,000
Jun 19, 201744.4244.6243.9844.1543.25245,400
Jun 16, 201743.7544.5343.5944.4843.57519,100
Jun 15, 201744.7845.2043.4243.6042.71510,500
Jun 14, 201745.0545.4244.5344.9444.02631,900
Jun 13, 201744.9445.6744.5045.3644.43748,200
Jun 12, 201745.0545.6744.5044.8943.97572,900
Jun 09, 201742.9745.1342.8944.6543.74682,900
Jun 08, 201742.1643.4042.1642.9442.06452,500
Jun 07, 201742.5143.1742.0342.3741.50607,100
Jun 06, 201742.0043.0242.0042.8341.95400,100
Jun 05, 201741.6942.3041.4042.2141.35366,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...