VET.TO - Vermilion Energy Inc.

Toronto - Toronto Delayed Price. Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 201848.4249.8448.3449.5449.54581,900
Jan 16, 201848.9749.1248.1948.3648.36483,500
Jan 15, 201848.2548.8548.2548.6648.66101,000
Jan 12, 201847.8048.6347.6248.2948.29339,700
Jan 11, 201847.4048.4947.3547.8047.80488,300
Jan 10, 201847.7648.2547.1047.2547.25428,600
Jan 09, 201846.7947.8646.7547.5147.51385,000
Jan 08, 201846.7546.8046.0846.6246.62215,200
Jan 05, 201847.1247.3346.5746.6846.68344,900
Jan 04, 201847.3647.5446.5947.4847.48360,700
Jan 03, 201846.9047.7446.8647.3947.39481,400
Jan 02, 201845.9746.8845.7446.8446.84315,500
Dec 29, 201745.8545.9045.3745.6845.68171,000
Dec 28, 201745.2045.9645.1845.7445.74230,700
Dec 28, 20170.215 Dividend
Dec 27, 201745.5945.7545.0845.3145.10203,400
Dec 22, 201745.5645.8044.8845.1144.90171,600
Dec 21, 201744.2045.9243.8545.6045.38763,900
Dec 20, 201742.8344.2942.6044.0943.88578,800
Dec 19, 201742.8043.3142.5142.7542.55504,200
Dec 18, 201742.8343.1642.3742.5942.39479,000
Dec 15, 201742.6443.0342.3342.6542.45630,900
Dec 14, 201742.5243.2142.2642.3342.13403,200
Dec 13, 201744.1244.2042.7942.8042.60553,100
Dec 12, 201743.7345.6043.5144.0043.79792,200
Dec 11, 201742.1343.5842.0043.4343.22417,900
Dec 08, 201741.9942.3641.7242.1041.90240,100
Dec 07, 201742.0642.3841.3841.5741.37526,100
Dec 06, 201742.9042.9041.8342.1941.99542,400
Dec 05, 201743.7744.0042.9843.1642.96553,100
Dec 04, 201744.8044.8143.7343.8943.68484,500
Dec 01, 201745.7546.0244.7844.9044.69580,400
Nov 30, 201744.7645.7544.7645.5045.28647,400
Nov 29, 201744.4045.0444.2144.5444.33264,900
Nov 29, 20170.215 Dividend
Nov 28, 201744.0344.6144.0344.5144.08215,300
Nov 27, 201745.3745.3744.1844.2243.80238,400
Nov 24, 201745.2345.7545.1045.4244.99181,100
Nov 23, 201744.6245.3344.6245.0844.65115,100
Nov 22, 201745.0345.4344.7144.7144.28362,200
Nov 21, 201744.9745.5044.2944.5644.13256,800
Nov 20, 201745.4845.5144.8144.9044.47233,000
Nov 17, 201745.7746.5045.5145.8145.37190,300
Nov 16, 201745.5245.6845.0445.5645.12288,800
Nov 15, 201745.4346.0945.0145.6445.20390,200
Nov 14, 201746.9747.0045.8545.9845.54500,000
Nov 13, 201747.4547.6947.0947.1546.70293,800
Nov 10, 201748.1048.4747.4747.6147.16339,000
Nov 09, 201747.8048.3247.7048.1347.67378,200
Nov 08, 201747.5647.9947.0447.8347.37634,900
Nov 07, 201747.5048.0647.3147.7147.25548,200
Nov 06, 201745.9747.5345.8947.5147.06456,100
Nov 03, 201745.2445.7744.8545.7645.32286,000
Nov 02, 201745.0345.6744.8445.0644.63308,300
Nov 01, 201744.3645.7344.3645.2344.80845,500
Oct 31, 201743.6044.1943.0944.0343.61300,100
Oct 30, 201742.8143.8442.4443.4443.03615,300
Oct 30, 20170.215 Dividend
Oct 27, 201742.2243.5641.9143.5342.90424,800
Oct 26, 201742.1042.4041.7442.3841.77355,100
Oct 25, 201742.3342.5541.7742.0041.39299,400
Oct 24, 201742.6242.9042.4042.5341.92366,400
Oct 23, 201742.8442.9942.4742.5241.91186,800
Oct 20, 201743.2343.3242.5042.6442.02688,500
Oct 19, 201742.8043.2842.6443.2342.61431,300
Oct 18, 201743.7944.0343.0543.1242.50290,100
Oct 17, 201743.3143.9143.2643.6843.05301,200
Oct 16, 201743.0643.4642.6443.2342.61357,700
Oct 13, 201742.5043.2942.5042.6442.02346,400
Oct 12, 201742.1142.6041.8842.1741.56553,100
Oct 11, 201743.1643.2342.4642.5841.96444,200
Oct 10, 201743.4343.6442.9742.9842.36290,800
Oct 06, 201743.5943.7143.1043.2042.58276,600
Oct 05, 201743.6044.4843.5444.0543.41432,600
Oct 04, 201743.8744.0143.4043.6743.04316,000
Oct 03, 201744.0444.2543.8643.9243.29327,100
Oct 02, 201743.9144.3243.6844.2443.60424,900
Sep 29, 201744.6944.9244.2544.3543.71463,900
Sep 28, 201745.5545.5544.4344.7644.11288,000
Sep 28, 20170.215 Dividend
Sep 27, 201745.3645.8045.2545.4944.62354,900
Sep 26, 201745.8045.8645.1445.1644.30433,100
Sep 25, 201745.7246.2945.7245.8644.98317,800
Sep 22, 201745.7346.0545.3645.7244.85229,300
Sep 21, 201745.8946.1345.5945.9445.06308,500
Sep 20, 201745.3746.3545.3646.0545.17387,600
Sep 19, 201745.4045.7145.0345.3544.48318,900
Sep 18, 201744.9445.5244.8345.2544.39302,200
Sep 15, 201745.0445.5944.6944.9044.04945,200
Sep 14, 201744.2145.2144.2144.8944.03782,500
Sep 13, 201742.1444.0541.9143.9043.06701,900
Sep 12, 201741.3341.9541.2441.9241.12294,600
Sep 11, 201740.6441.5140.6441.2840.49176,600
Sep 08, 201741.1941.3740.5540.6239.84319,400
Sep 07, 201741.2441.4940.5741.3540.56384,300
Sep 06, 201741.6841.7040.9741.3540.56397,100
Sep 05, 201741.9642.1541.3941.4440.65579,500
Sep 01, 201740.5341.9140.5241.6940.89537,500
Aug 31, 201739.9541.0039.7640.7039.92607,400
Aug 30, 201739.5039.9439.3339.8739.11240,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...