VET - Vermilion Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Feb 24, 202013.8813.9013.2913.3513.352,623,700
Feb 21, 202014.3614.4814.2714.3314.331,117,200
Feb 20, 202014.4514.7114.4314.5514.55977,300
Feb 19, 202014.2814.4214.2214.4214.421,055,300
Feb 18, 202014.0014.2113.9114.1614.16905,400
Feb 14, 202014.3114.3614.0714.1514.15868,400
Feb 13, 202014.3014.3414.1814.2214.22850,300
Feb 12, 202014.4914.6114.1914.4314.431,084,000
Feb 11, 202014.2814.4314.2014.2114.21837,100
Feb 10, 202014.1614.1713.9214.0214.021,470,900
Feb 07, 202014.3914.4414.1514.2314.231,187,000
Feb 06, 202014.5114.7814.3014.5514.552,069,500
Feb 05, 202014.3414.6214.3214.5614.561,702,000
Feb 04, 202014.2714.2913.9613.9913.991,715,600
Feb 03, 202014.3614.3813.9313.9413.941,718,900
Jan 31, 202015.0715.1114.3214.4314.432,031,500
Jan 30, 202015.2415.5215.1015.3915.391,040,100
Jan 30, 20200.23 Dividend
Jan 29, 202015.5415.7415.5415.6215.39898,100
Jan 28, 202015.3115.6715.1615.4415.21975,400
Jan 27, 202015.4315.4415.1215.1414.921,674,100
Jan 24, 202016.0616.0715.6715.8215.591,159,600
Jan 23, 202015.7916.0915.5216.0615.82936,000
Jan 22, 202016.1916.2115.8915.9815.741,078,600
Jan 21, 202016.2716.3816.1416.2416.001,036,800
Jan 17, 202016.5016.5116.2516.2916.05865,400
Jan 16, 202016.3416.6816.2916.4216.18764,700
Jan 15, 202016.4216.4616.2216.2416.00840,500
Jan 14, 202016.3816.5716.1916.5416.30774,300
Jan 13, 202016.3716.4916.0616.3516.11872,100
Jan 10, 202016.5316.5616.2816.3616.12818,000
Jan 09, 202016.3216.5515.9216.5116.271,065,900
Jan 08, 202016.7916.8916.1816.3716.131,227,800
Jan 07, 202016.8016.8216.5816.8216.57772,800
Jan 06, 202016.5516.8616.4916.8616.61952,300
Jan 03, 202016.5416.6816.2716.4016.161,199,000
Jan 02, 202016.4616.5316.0816.1515.91825,600
Dec 31, 201916.0016.4515.8816.3616.12625,700
Dec 30, 201916.4416.4416.1116.1315.89831,700
Dec 30, 20190.23 Dividend
Dec 27, 201916.8316.8316.3716.4115.941,151,500
Dec 26, 201916.3716.7916.3716.7116.23807,200
Dec 24, 201916.4316.6416.2216.2615.80577,600
Dec 23, 201915.7016.4115.7016.3915.921,121,500
Dec 20, 201915.8715.8815.5615.6615.211,126,800
Dec 19, 201915.6415.8915.6115.8715.42860,800
Dec 18, 201915.6815.8415.5115.6415.19969,600
Dec 17, 201915.4115.8415.3815.6615.211,222,400
Dec 16, 201915.0015.4715.0015.3214.881,058,700
Dec 13, 201915.1115.3814.8614.8814.461,066,600
Dec 12, 201914.6115.1014.5115.0714.641,084,100
Dec 11, 201914.7314.8414.5214.6114.19811,800
Dec 10, 201914.8114.8714.6814.7614.341,096,500
Dec 09, 201914.6715.0014.5614.9014.47969,800
Dec 06, 201914.3114.7814.2814.7714.351,162,500
Dec 05, 201914.6314.7814.3114.3313.92909,000
Dec 04, 201914.2114.5914.1114.5014.091,024,800
Dec 03, 201913.9014.0713.5813.9413.541,275,300
Dec 02, 201914.4814.5414.0014.0113.611,107,800
Nov 29, 201914.6214.6714.3714.4214.01706,300
Nov 27, 201914.5614.7714.4714.7714.35667,700
Nov 26, 201914.8614.9214.4714.5514.131,209,400
Nov 26, 20190.23 Dividend
Nov 25, 201914.8315.0714.4915.0614.411,038,500
Nov 22, 201915.0615.1514.7414.8214.18857,600
Nov 21, 201914.6915.0614.5715.0014.35964,700
Nov 20, 201914.3514.9214.1814.6013.971,095,600
Nov 19, 201914.5014.5714.2614.3613.74938,500
Nov 18, 201914.7314.8814.4914.5813.95884,900
Nov 15, 201914.4614.9814.4614.7914.15650,300
Nov 14, 201914.6414.8914.3714.4213.79784,900
Nov 13, 201914.7214.7914.5514.6213.99577,500
Nov 12, 201915.0515.2814.6814.7614.12974,600
Nov 11, 201914.9515.1414.6715.0414.39669,100
Nov 08, 201914.8415.0614.5515.0114.361,075,700
Nov 07, 201915.1315.3114.9315.0114.36858,100
Nov 06, 201915.3315.3814.7814.8114.171,023,400
Nov 05, 201915.2515.8315.2315.3314.672,126,400
Nov 04, 201914.0715.2314.0115.2314.572,168,500
Nov 01, 201913.3813.9613.2813.9213.321,430,100
Oct 31, 201914.4614.5013.0113.2312.663,287,900
Oct 30, 201915.2215.2514.6714.6714.031,392,200
Oct 30, 20190.23 Dividend
Oct 29, 201915.3815.4415.1715.3414.451,345,200
Oct 28, 201915.7015.8915.4015.4314.54803,600
Oct 25, 201915.2515.6515.0615.6114.71756,800
Oct 24, 201915.6415.6915.2415.2714.39583,100
Oct 23, 201915.3715.8115.1515.5614.66725,600
Oct 22, 201915.1515.5814.8915.3914.50906,000
Oct 21, 201914.7615.3114.7015.0714.20802,100
Oct 18, 201915.2415.3114.7414.7413.891,047,200
Oct 17, 201915.2915.4015.0615.2214.34632,900
Oct 16, 201915.1415.5615.0615.2214.34786,700
Oct 15, 201914.9815.4814.8415.1614.29753,000
Oct 14, 201915.0015.1814.7314.9914.12535,600
Oct 11, 201914.9915.2314.9715.1414.27847,400
Oct 10, 201914.5014.7914.4014.7613.91815,900
Oct 09, 201914.7414.8114.3014.4313.60728,100
Oct 08, 201914.8314.8714.5114.5213.681,103,800
Oct 07, 201915.3915.3914.9414.9414.081,208,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...