VET - Vermilion Energy Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201917.2717.3817.2317.3617.36149,277
Sep 19, 201917.3517.4217.1317.2317.23548,400
Sep 18, 201917.1717.2416.8617.1117.11910,900
Sep 17, 201918.2918.2917.3217.3917.392,501,700
Sep 16, 201917.9818.4917.2918.2918.292,690,400
Sep 13, 201916.2416.4616.0116.3916.391,243,900
Sep 12, 201915.7516.0915.4715.9815.981,031,500
Sep 11, 201916.1016.5015.7416.0016.001,428,500
Sep 10, 201915.7516.2815.7515.9715.971,213,400
Sep 09, 201915.5015.8515.4615.7415.741,341,200
Sep 06, 201915.0515.3214.8215.2015.20939,600
Sep 05, 201914.8115.0714.5715.0415.041,334,400
Sep 04, 201914.5114.5714.3214.5614.561,567,200
Sep 03, 201914.0914.1513.6214.1014.101,695,900
Aug 30, 201914.6014.6014.1214.2414.24573,300
Aug 29, 201914.7514.8214.4614.5414.54839,000
Aug 29, 20190.23 Dividend
Aug 28, 201914.0614.8414.0014.7414.512,040,300
Aug 27, 201914.1914.2013.7613.9313.71605,200
Aug 26, 201914.2914.3813.9614.0413.82638,600
Aug 23, 201914.6514.6714.0914.0913.87947,200
Aug 22, 201915.1315.1514.7914.8014.57483,300
Aug 21, 201915.2115.4214.9815.0514.82318,500
Aug 20, 201915.1915.3014.9114.9814.75390,600
Aug 19, 201915.2415.3114.3615.2915.05481,500
Aug 16, 201914.7115.1314.6215.0114.78466,100
Aug 15, 201914.6514.7014.3614.6414.41555,600
Aug 14, 201915.0315.1214.6314.7614.53742,100
Aug 13, 201914.9315.6114.9115.3915.15952,200
Aug 12, 201915.4815.6414.9715.0214.79616,100
Aug 09, 201915.9716.0415.5215.5815.34390,000
Aug 08, 201915.6615.8515.4115.7515.50616,200
Aug 07, 201915.5115.6814.8115.5815.341,214,700
Aug 06, 201916.5816.6615.5415.5715.331,199,400
Aug 05, 201916.6716.7616.2916.4216.16659,200
Aug 02, 201917.5817.6916.6916.8116.55854,300
Aug 01, 201917.6717.6817.2117.4617.19996,900
Jul 31, 201917.4918.2717.4617.9417.66693,900
Jul 30, 201917.0217.6516.6717.3717.101,266,300
Jul 30, 20190.23 Dividend
Jul 29, 201918.5118.5116.8317.0416.551,869,400
Jul 26, 201919.1419.2218.4318.4617.93726,400
Jul 25, 201919.7319.8119.0419.0918.54734,800
Jul 24, 201919.9820.4819.6419.6619.09497,400
Jul 23, 201920.0020.0719.8519.9719.39437,700
Jul 22, 201920.0020.1519.7119.9019.33911,700
Jul 19, 201920.1020.1519.6519.9819.40714,800
Jul 18, 201921.0321.0620.0620.0719.49835,000
Jul 17, 201921.5721.5921.1221.1220.51395,300
Jul 16, 201921.9922.0521.3921.5520.93557,900
Jul 15, 201922.0122.1821.8021.9621.33627,200
Jul 12, 201921.7621.9421.6121.9021.27584,400
Jul 11, 201922.0022.0021.6421.7321.10620,500
Jul 10, 201921.9722.3221.7721.9021.27611,500
Jul 09, 201921.5721.7221.3121.6421.01675,000
Jul 08, 201921.6721.8721.6021.6821.05379,300
Jul 05, 201921.3821.7121.2121.7121.08464,600
Jul 03, 201920.9821.2220.8221.1920.58304,400
Jul 02, 201921.8021.9120.8620.8820.28788,500
Jul 01, 201922.1222.3421.6721.8321.20210,700
Jun 28, 201921.5721.7621.4921.7321.10348,200
Jun 27, 201922.1522.2321.6021.6020.98290,200
Jun 27, 20190.23 Dividend
Jun 26, 201921.9422.3521.8722.3121.44291,400
Jun 25, 201921.5121.7821.4221.5620.72272,700
Jun 24, 201921.5221.6921.2721.5820.74248,800
Jun 21, 201921.6021.7621.3721.5320.69385,200
Jun 20, 201921.4222.0921.4121.6520.81622,400
Jun 19, 201920.7221.0320.4720.9220.11330,000
Jun 18, 201920.5820.8420.3020.6919.89402,900
Jun 17, 201919.8320.4519.7920.4419.64438,600
Jun 14, 201920.4020.5519.8719.9419.16564,200
Jun 13, 201920.4820.4820.1620.3119.52434,400
Jun 12, 201920.4420.5820.0520.0719.29505,100
Jun 11, 201921.3021.3720.5620.6019.80709,200
Jun 10, 201921.4621.7521.0921.1020.28400,600
Jun 07, 201921.3421.5221.0321.4320.60328,700
Jun 06, 201920.9221.3320.8521.2720.44294,700
Jun 05, 201921.4621.5820.7920.9120.10419,500
Jun 04, 201921.3621.5921.0621.5220.68399,800
Jun 03, 201921.2621.3920.9321.1620.34328,700
May 31, 201920.8921.1520.6820.9620.14480,700
May 30, 201921.8221.8621.2621.2920.46360,700
May 30, 20190.23 Dividend
May 29, 201921.7822.1921.6821.9320.86514,000
May 28, 201922.1622.3121.9722.0520.97523,600
May 24, 201921.7021.7621.2721.7320.67333,600
May 23, 201921.8221.8421.2721.4020.35506,600
May 22, 201922.9122.9822.2022.3121.22546,600
May 21, 201922.9923.0822.7322.9721.84700,400
May 20, 201922.9723.1022.4622.7721.65489,700
May 17, 201923.3123.4023.0023.0221.89265,900
May 16, 201923.4523.8923.3823.4522.30334,700
May 15, 201923.0723.3822.8223.3222.18691,900
May 14, 201923.4423.5523.1223.3422.20564,100
May 13, 201923.4723.7022.9223.1722.04285,600
May 10, 201923.5723.7123.1823.5322.38250,700
May 09, 201923.4223.7423.2023.5122.36336,900
May 08, 201922.9923.8722.9523.7422.58392,500
May 07, 201923.5523.6522.7222.9521.83436,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...