Vermilion Energy Inc. Common (Canada) (VET)

13.20
-0.27 (-2.00%)
NYSE · Last Trade: May 3rd, 7:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Vermilion Energy Inc. Common (Canada) (VET)

DateOpenHighLowCloseVolumeAdjusted Close
5/01/202613.3713.4712.9013.201,220,73013.20
4/30/202613.2313.5513.2313.471,244,88513.47
4/29/202613.4813.4913.1613.461,446,44713.46
4/28/202612.8713.1812.8113.051,701,24913.05
4/27/202612.5812.7312.4812.611,077,60312.61
4/24/202612.5712.6412.2512.351,203,83412.35
4/23/202612.3712.5212.2212.461,565,41012.46
4/22/202612.1812.3712.1212.26960,03012.26
4/21/202611.7612.0511.7512.032,039,77412.03
4/20/202611.7211.9011.5511.691,576,76411.69
4/17/202611.5111.7711.0211.482,358,16011.48
4/16/202612.2612.5912.1812.461,206,40012.46
4/15/202612.4312.5912.2512.281,107,77312.28
4/14/202612.6712.8712.4412.531,319,49312.53
4/13/202612.7013.1012.6012.931,413,67612.93
4/10/202612.4112.6912.4012.401,516,62412.40
4/09/202613.1413.3012.3412.442,066,81712.44
4/08/202612.6913.0812.3113.013,330,82013.01
4/07/202613.8814.2513.8214.022,010,51414.02
4/06/202613.4013.7513.3013.752,097,91213.75
4/02/202613.5413.6813.1013.381,954,02313.38
4/01/202613.3913.6612.7712.892,785,76512.89
3/31/202613.5714.2813.2913.784,087,10213.78
3/30/202614.0114.1113.5213.613,429,03313.61
3/27/202613.7514.0313.4013.912,689,02313.91
3/26/202613.3113.6613.2313.292,205,64513.29
3/25/202613.1113.3413.0413.222,107,96613.22
3/24/202613.0513.6713.0313.363,593,39713.36
3/23/202613.2313.5012.9013.045,051,26313.04
3/20/202614.3214.8213.8613.894,863,97713.89
3/19/202612.8114.7012.8114.4211,705,23014.42
3/18/202612.3412.6812.2712.612,698,04212.61
3/17/202612.0912.3212.0212.272,020,11612.27
3/16/202611.7812.0511.6011.962,004,42711.96
3/13/202611.6311.9311.5911.791,832,98511.79
3/12/202611.7312.0411.6711.882,418,92711.78
3/11/202611.4911.6911.3911.631,603,46111.53
3/10/202611.3111.6911.2411.502,560,57011.40
3/09/202611.7211.8411.3011.413,680,83511.31
3/06/202611.6111.6110.9911.322,184,45411.23
3/05/202610.8611.6210.7011.353,350,84511.26
3/04/202611.2011.5911.0911.552,902,77511.45
3/03/202611.5311.8211.1411.435,020,11111.33
3/02/202611.6512.0011.1611.364,963,87811.27
2/27/202610.8210.8810.6310.771,435,53810.68
2/26/202610.3410.6510.2010.621,723,65610.53
2/25/202610.6010.6710.3110.471,198,57610.38
2/24/202610.6010.6310.4510.531,132,77310.44
2/23/202610.5710.8610.5410.611,155,77710.52
2/20/202610.4910.6210.3810.601,254,29610.51
2/19/202610.4810.9210.4010.542,095,56010.45
2/18/202610.1710.3710.0910.321,453,52910.23
2/17/202610.0310.279.669.951,690,9149.87
2/13/202610.0310.159.8110.032,168,6379.95
2/12/202610.5310.559.819.992,358,0999.91
2/11/202610.5510.6210.2710.521,514,89310.43
2/10/202610.4410.5210.2610.33896,34410.24
2/09/202610.2310.4510.1910.401,220,95310.31
2/06/20269.8410.269.7610.211,988,93910.12
2/05/202610.0010.109.639.722,294,9759.64
2/04/202610.1210.249.9510.193,587,09610.11
2/03/20269.4810.049.3510.013,288,7639.93