VET - Vermilion Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 201921.8221.8421.2721.4021.40505,899
May 22, 201922.9122.9822.2022.3122.31546,600
May 21, 201922.9923.0822.7322.9722.97700,400
May 20, 201922.9723.1022.4622.7722.77489,700
May 17, 201923.3123.4023.0023.0223.02265,900
May 16, 201923.4523.8923.3823.4523.45334,700
May 15, 201923.0723.3822.8223.3223.32691,900
May 14, 201923.4423.5523.1223.3423.34564,100
May 13, 201923.4723.7022.9223.1723.17285,600
May 10, 201923.5723.7123.1823.5323.53250,700
May 09, 201923.4223.7423.2023.5123.51336,900
May 08, 201922.9923.8722.9523.7423.74392,500
May 07, 201923.5523.6522.7222.9522.95436,700
May 06, 201923.6923.8823.4423.8523.85274,000
May 03, 201923.8224.1323.4624.0824.08350,700
May 02, 201924.2324.3523.6923.7023.70323,400
May 01, 201925.5525.5524.5024.5124.51424,800
Apr 30, 201925.8625.9825.3525.5625.56200,100
Apr 29, 201925.9525.9625.6325.7325.73214,800
Apr 29, 20190.23 Dividend
Apr 26, 201926.5826.6025.6626.0925.86360,500
Apr 25, 201926.5826.7426.2526.5426.31307,100
Apr 24, 201927.4127.4126.5526.5926.36222,400
Apr 23, 201927.3327.4827.0527.2927.05348,800
Apr 22, 201926.6727.2926.6727.2827.04235,300
Apr 18, 201926.9226.9925.9326.3926.16364,000
Apr 17, 201926.6027.1026.6027.0026.76405,000
Apr 16, 201926.3826.4926.1126.4526.22142,700
Apr 15, 201926.2926.5126.0926.3226.09492,000
Apr 12, 201925.9026.3625.7326.3526.12630,500
Apr 11, 201925.3925.5825.0325.4425.22245,500
Apr 10, 201925.5125.8025.3825.5125.29499,600
Apr 09, 201925.4725.5725.0925.4125.19231,500
Apr 08, 201925.3025.7825.2625.4725.25284,900
Apr 05, 201924.5525.2624.5525.2425.02239,900
Apr 04, 201924.6224.7924.1624.5524.33407,900
Apr 03, 201924.8325.0524.4624.6224.40569,000
Apr 02, 201925.1225.1224.6724.8324.61287,600
Apr 01, 201924.9425.1524.8925.0724.85541,500
Mar 29, 201924.9925.1024.6524.7024.48215,900
Mar 28, 201924.5324.7224.4224.6324.41222,800
Mar 28, 20190.23 Dividend
Mar 27, 201925.1225.2324.6024.8424.39258,500
Mar 26, 201925.1725.4525.0925.1524.70181,300
Mar 25, 201924.9225.0224.5624.8324.38209,700
Mar 22, 201925.5025.5024.7224.9824.53261,000
Mar 21, 201925.5225.9125.4325.7225.26317,400
Mar 20, 201925.0525.7824.7125.6325.17295,500
Mar 19, 201925.8925.8925.0025.0524.60226,900
Mar 18, 201924.9625.4724.8825.4625.00863,700
Mar 15, 201924.6724.9524.5424.9024.45519,200
Mar 14, 201924.7624.9524.6424.6824.24434,700
Mar 13, 201924.8124.9724.5224.7924.34484,800
Mar 12, 201925.2525.3624.5024.5724.13614,000
Mar 11, 201925.4025.4724.9725.1324.68905,000
Mar 08, 201925.9025.9024.7525.1924.74509,600
Mar 07, 201926.1326.3325.7925.9025.43441,100
Mar 06, 201926.5026.7526.0026.0525.58288,400
Mar 05, 201926.4927.0426.2126.5626.08491,300
Mar 04, 201925.7126.4125.4026.3525.88641,100
Mar 01, 201925.6726.1325.4425.5125.05461,200
Feb 28, 201925.9926.1525.3325.5825.12457,800
Feb 27, 201925.4025.8425.1425.6625.20211,000
Feb 27, 20190.23 Dividend
Feb 26, 201925.2425.6125.0325.3124.63205,300
Feb 25, 201925.1525.3524.7825.2424.56354,000
Feb 22, 201925.0425.4225.0325.1524.47324,100
Feb 21, 201925.4825.5724.6024.7924.12391,300
Feb 20, 201925.1725.6725.0725.5324.84295,900
Feb 19, 201924.6025.2824.2625.1924.51310,400
Feb 15, 201924.5524.8324.4124.6624.00234,600
Feb 14, 201924.1224.5224.0424.2923.64313,700
Feb 13, 201924.0624.8023.9824.3223.67262,900
Feb 12, 201923.9124.3223.6523.9423.30234,100
Feb 11, 201923.3823.7723.1223.6523.01140,600
Feb 08, 201923.7923.8723.2923.5822.95204,500
Feb 07, 201924.5524.5923.5523.7923.15346,200
Feb 06, 201924.1324.8324.1124.7024.04231,500
Feb 05, 201924.5624.8724.3624.3623.70211,100
Feb 04, 201924.3224.6324.1524.6323.97774,000
Feb 01, 201924.6224.7124.3424.4323.77428,600
Jan 31, 201924.5625.0724.3824.5523.89298,400
Jan 30, 201924.0124.6023.7024.4223.76294,800
Jan 30, 20190.23 Dividend
Jan 29, 201923.6224.0523.6223.9323.06215,800
Jan 28, 201922.9923.5622.9223.4422.59402,500
Jan 25, 201923.1223.4722.9623.3822.53202,000
Jan 24, 201923.0523.1822.4322.8121.98323,900
Jan 23, 201924.3724.3922.9123.0622.22485,400
Jan 22, 201924.4524.6324.0624.3423.461,044,200
Jan 18, 201925.0325.2524.5324.6123.72495,500
Jan 17, 201924.1824.9624.1024.8423.94346,600
Jan 16, 201924.2924.6124.2124.3223.44593,400
Jan 15, 201924.0624.3524.0024.2523.37304,500
Jan 14, 201923.9024.4223.7723.9423.07427,400
Jan 11, 201923.6724.1323.4224.0923.22543,700
Jan 10, 201922.8424.0422.7323.8222.96358,200
Jan 09, 201922.7923.1722.5723.0622.22404,200
Jan 08, 201923.5223.5222.3722.4821.66468,800
Jan 07, 201923.2923.4022.6423.1322.29466,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...