Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Vermilion Energy Inc. (VET)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
9.78-0.20 (-2.00%)
At close: 04:00PM EST
9.86 +0.08 (+0.82%)
After hours: 07:18PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 202110.4010.489.769.789.782,096,116
Nov 30, 20219.5510.129.559.989.983,199,100
Nov 29, 20219.6310.019.369.949.942,672,800
Nov 26, 20218.909.138.719.129.122,642,700
Nov 24, 20219.7510.139.759.949.94963,700
Nov 23, 20219.6810.029.679.959.951,735,700
Nov 22, 20219.219.659.139.469.461,570,700
Nov 19, 20219.419.519.139.289.282,129,200
Nov 18, 20219.7610.099.579.759.751,702,100
Nov 17, 20219.9410.229.719.769.761,577,600
Nov 16, 202110.1610.299.9410.0610.061,458,800
Nov 15, 20219.9810.309.7610.1310.132,188,200
Nov 12, 202110.0910.519.9810.1610.162,678,700
Nov 11, 202110.6310.6410.2710.2910.292,907,000
Nov 10, 202111.6011.8810.2510.5010.505,731,900
Nov 09, 202111.9512.0211.5011.8911.891,632,400
Nov 08, 202111.6112.0711.6011.9111.912,885,100
Nov 05, 202111.1411.5910.8811.4511.452,373,600
Nov 04, 202111.0811.1510.7910.9510.951,619,700
Nov 03, 202110.7110.9410.5810.7610.761,436,700
Nov 02, 202111.0911.0910.8410.9210.921,042,000
Nov 01, 202111.0411.3110.9211.1511.152,137,000
Oct 29, 202110.9010.9210.6210.8410.841,409,600
Oct 28, 202110.6510.9610.5210.9410.941,793,300
Oct 27, 202111.0111.2010.6710.6710.671,731,700
Oct 26, 202111.4711.5011.2111.2411.241,412,500
Oct 25, 202111.1911.7711.1711.4311.432,799,500
Oct 22, 202110.8311.0510.7210.9710.971,385,900
Oct 21, 202110.8510.9810.5810.8010.801,587,400
Oct 20, 202110.3711.0710.2510.9910.992,004,900
Oct 19, 202110.6610.7810.3910.5410.542,062,800
Oct 18, 202111.1011.1510.5810.6510.652,206,800
Oct 15, 202111.1111.4010.8910.9010.901,786,400
Oct 14, 202110.9011.0210.7310.9810.982,140,500
Oct 13, 202110.7510.8110.4010.6310.632,097,900
Oct 12, 202111.0511.1610.7110.8810.882,666,400
Oct 11, 202111.2411.4711.0411.0611.062,681,300
Oct 08, 202111.0611.2910.8810.9410.942,349,300
Oct 07, 202110.6910.9610.4110.9510.953,220,900
Oct 06, 202110.8711.0810.6010.8010.804,089,600
Oct 05, 202110.7611.4110.7111.3411.344,192,900
Oct 04, 202110.5210.8810.4710.5010.503,767,900
Oct 01, 20219.9910.479.9510.2410.244,884,000
Sep 30, 20219.8610.009.559.909.903,679,700
Sep 29, 20219.1010.058.999.979.975,299,400
Sep 28, 20219.239.448.909.169.163,883,400
Sep 27, 20218.769.168.709.089.083,595,100
Sep 24, 20218.328.638.158.568.562,432,600
Sep 23, 20218.008.457.988.408.402,744,000
Sep 22, 20217.678.037.637.957.952,301,300
Sep 21, 20217.427.507.207.437.431,905,300
Sep 20, 20217.157.417.117.297.292,217,900
Sep 17, 20217.717.807.577.637.631,751,100
Sep 16, 20217.777.887.677.797.791,829,900
Sep 15, 20217.507.937.507.887.883,161,800
Sep 14, 20217.537.647.247.327.322,833,700
Sep 13, 20216.817.426.817.397.393,711,100
Sep 10, 20216.926.996.656.676.671,787,200
Sep 09, 20216.566.826.506.746.741,885,500
Sep 08, 20216.906.976.646.666.661,363,000
Sep 07, 20216.886.996.816.836.831,222,600
Sep 03, 20216.957.076.876.926.921,716,500
Sep 02, 20216.706.986.696.906.901,688,000
Sep 01, 20216.616.696.546.596.591,397,700
Aug 31, 20216.526.746.486.666.661,280,000
Aug 30, 20216.746.756.556.596.591,403,200
Aug 27, 20216.446.756.416.676.671,720,500
Aug 26, 20216.256.416.226.306.301,711,800
Aug 25, 20216.446.486.346.416.411,844,300
Aug 24, 20216.386.486.296.456.452,284,200
Aug 23, 20216.026.256.026.226.223,116,400
Aug 20, 20215.595.805.525.755.752,634,100
Aug 19, 20215.755.845.515.715.714,857,000
Aug 18, 20216.326.406.006.016.013,652,200
Aug 17, 20216.506.636.196.226.223,357,100
Aug 16, 20216.886.916.566.606.603,705,100
Aug 13, 20217.317.317.087.097.091,328,300
Aug 12, 20217.447.477.227.307.30979,200
Aug 11, 20217.267.447.187.437.431,435,300
Aug 10, 20217.027.347.007.337.331,681,400
Aug 09, 20216.856.966.766.926.921,908,100
Aug 06, 20217.097.176.977.087.081,246,000
Aug 05, 20216.927.146.897.007.001,701,000
Aug 04, 20217.117.176.836.856.852,103,300
Aug 03, 20217.057.426.857.337.332,067,400
Aug 02, 20217.227.547.057.057.051,665,400
Jul 30, 20217.217.226.987.197.191,114,900
Jul 29, 20217.307.397.157.267.261,018,000
Jul 28, 20217.117.226.917.157.151,368,100
Jul 27, 20217.207.246.957.007.001,380,200
Jul 26, 20216.977.326.977.267.261,482,700
Jul 23, 20217.157.156.916.996.991,050,500
Jul 22, 20217.267.276.957.127.121,458,800
Jul 21, 20216.927.296.917.197.192,379,500
Jul 20, 20216.606.836.416.726.722,041,300
Jul 19, 20216.626.766.446.576.574,375,600
Jul 16, 20217.557.566.976.996.992,537,100
Jul 15, 20217.427.617.307.347.342,109,900
Jul 14, 20217.918.067.517.567.561,847,400
Jul 13, 20217.927.937.707.817.811,327,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement