VET - Vermilion Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 18, 201915.2415.3114.7414.7414.741,047,200
Oct 17, 201915.2915.4015.0615.2215.22632,900
Oct 16, 201915.1415.5615.0615.2215.22786,700
Oct 15, 201914.9815.4814.8415.1615.16753,000
Oct 14, 201915.0015.1814.7314.9914.99535,600
Oct 11, 201914.9915.2314.9715.1415.14847,400
Oct 10, 201914.5014.7914.4014.7614.76815,900
Oct 09, 201914.7414.8114.3014.4314.43728,100
Oct 08, 201914.8314.8714.5114.5214.521,103,800
Oct 07, 201915.3915.3914.9414.9414.941,208,400
Oct 04, 201915.6015.7715.1415.2915.29612,700
Oct 03, 201915.0515.5414.8815.5415.541,386,500
Oct 02, 201915.6715.7415.0615.1615.161,715,900
Oct 01, 201916.7616.9415.8015.9015.901,127,400
Sep 30, 201916.8817.0716.6316.7116.71682,800
Sep 27, 201916.8017.0816.6716.9616.96702,200
Sep 27, 20190.23 Dividend
Sep 26, 201917.0417.1516.8217.0516.82755,300
Sep 25, 201916.9017.1016.5817.0816.85813,300
Sep 24, 201917.4417.4416.8716.9616.73925,900
Sep 23, 201917.4517.5617.2417.4517.21663,400
Sep 20, 201917.2717.6317.2317.4417.201,094,000
Sep 19, 201917.3517.4217.1317.2317.00548,400
Sep 18, 201917.1717.2416.8617.1116.88910,900
Sep 17, 201918.2918.2917.3217.3917.162,501,700
Sep 16, 201917.9818.4917.2918.2918.042,690,400
Sep 13, 201916.2416.4616.0116.3916.171,243,900
Sep 12, 201915.7516.0915.4715.9815.761,031,500
Sep 11, 201916.1016.5015.7416.0015.781,428,500
Sep 10, 201915.7516.2815.7515.9715.751,213,400
Sep 09, 201915.5015.8515.4615.7415.531,341,200
Sep 06, 201915.0515.3214.8215.2014.99939,600
Sep 05, 201914.8115.0714.5715.0414.841,334,400
Sep 04, 201914.5114.5714.3214.5614.361,567,200
Sep 03, 201914.0914.1513.6214.1013.911,695,900
Aug 30, 201914.6014.6014.1214.2414.05573,300
Aug 29, 201914.7514.8214.4614.5414.34839,000
Aug 29, 20190.23 Dividend
Aug 28, 201914.0614.8414.0014.7414.312,040,300
Aug 27, 201914.1914.2013.7613.9313.53605,200
Aug 26, 201914.2914.3813.9614.0413.63638,600
Aug 23, 201914.6514.6714.0914.0913.68947,200
Aug 22, 201915.1315.1514.7914.8014.37483,300
Aug 21, 201915.2115.4214.9815.0514.62318,500
Aug 20, 201915.1915.3014.9114.9814.55390,600
Aug 19, 201915.2415.3114.3615.2914.85481,500
Aug 16, 201914.7115.1314.6215.0114.58466,100
Aug 15, 201914.6514.7014.3614.6414.22555,600
Aug 14, 201915.0315.1214.6314.7614.33742,100
Aug 13, 201914.9315.6114.9115.3914.95952,200
Aug 12, 201915.4815.6414.9715.0214.59616,100
Aug 09, 201915.9716.0415.5215.5815.13390,000
Aug 08, 201915.6615.8515.4115.7515.30616,200
Aug 07, 201915.5115.6814.8115.5815.131,214,700
Aug 06, 201916.5816.6615.5415.5715.121,199,400
Aug 05, 201916.6716.7616.2916.4215.95659,200
Aug 02, 201917.5817.6916.6916.8116.32854,300
Aug 01, 201917.6717.6817.2117.4616.96996,900
Jul 31, 201917.4918.2717.4617.9417.42693,900
Jul 30, 201917.0217.6516.6717.3716.871,266,300
Jul 30, 20190.23 Dividend
Jul 29, 201918.5118.5116.8317.0416.321,869,400
Jul 26, 201919.1419.2218.4318.4617.68726,400
Jul 25, 201919.7319.8119.0419.0918.29734,800
Jul 24, 201919.9820.4819.6419.6618.83497,400
Jul 23, 201920.0020.0719.8519.9719.13437,700
Jul 22, 201920.0020.1519.7119.9019.06911,700
Jul 19, 201920.1020.1519.6519.9819.14714,800
Jul 18, 201921.0321.0620.0620.0719.23835,000
Jul 17, 201921.5721.5921.1221.1220.23395,300
Jul 16, 201921.9922.0521.3921.5520.65557,900
Jul 15, 201922.0122.1821.8021.9621.04627,200
Jul 12, 201921.7621.9421.6121.9020.98584,400
Jul 11, 201922.0022.0021.6421.7320.82620,500
Jul 10, 201921.9722.3221.7721.9020.98611,500
Jul 09, 201921.5721.7221.3121.6420.73675,000
Jul 08, 201921.6721.8721.6021.6820.77379,300
Jul 05, 201921.3821.7121.2121.7120.80464,600
Jul 03, 201920.9821.2220.8221.1920.30304,400
Jul 02, 201921.8021.9120.8620.8820.00788,500
Jul 01, 201922.1222.3421.6721.8320.91210,700
Jun 28, 201921.5721.7621.4921.7320.82348,200
Jun 27, 201922.1522.2321.6021.6020.69290,200
Jun 27, 20190.23 Dividend
Jun 26, 201921.9422.3521.8722.3121.15291,400
Jun 25, 201921.5121.7821.4221.5620.44272,700
Jun 24, 201921.5221.6921.2721.5820.46248,800
Jun 21, 201921.6021.7621.3721.5320.41385,200
Jun 20, 201921.4222.0921.4121.6520.53622,400
Jun 19, 201920.7221.0320.4720.9219.83330,000
Jun 18, 201920.5820.8420.3020.6919.62402,900
Jun 17, 201919.8320.4519.7920.4419.38438,600
Jun 14, 201920.4020.5519.8719.9418.91564,200
Jun 13, 201920.4820.4820.1620.3119.26434,400
Jun 12, 201920.4420.5820.0520.0719.03505,100
Jun 11, 201921.3021.3720.5620.6019.53709,200
Jun 10, 201921.4621.7521.0921.1020.01400,600
Jun 07, 201921.3421.5221.0321.4320.32328,700
Jun 06, 201920.9221.3320.8521.2720.17294,700
Jun 05, 201921.4621.5820.7920.9119.83419,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...