Singapore markets close in 2 hours 8 minutes

Vermilion Energy Inc. (VET.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
16.18-0.07 (-0.43%)
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202416.2416.4216.0816.1816.18318,200
17 Apr 202416.5616.7116.2116.2516.25564,100
16 Apr 202416.4516.6916.2416.6616.66596,500
15 Apr 202416.9216.9916.4416.5216.52710,500
12 Apr 202417.3217.5616.8716.9216.921,132,300
11 Apr 202417.2917.3517.0117.0617.06627,000
10 Apr 202416.9917.3716.9917.2917.29563,100
09 Apr 202417.0417.2617.0017.1017.10794,300
08 Apr 202417.2317.3616.9117.0317.03505,300
05 Apr 202417.1017.3717.0117.2717.27654,500
04 Apr 202416.8617.1116.8217.0617.06548,800
03 Apr 202417.0517.1916.8717.0217.02833,300
02 Apr 202417.0817.1216.7417.0217.02786,700
01 Apr 202416.8917.0216.6116.9216.92593,100
28 Mar 202416.7116.9916.5816.8416.84593,200
27 Mar 202416.1416.6515.9316.6016.601,034,600
27 Mar 20240.12 Dividend
26 Mar 202416.3516.5016.0116.0615.941,302,000
25 Mar 202415.9216.5615.9216.5016.381,336,500
22 Mar 202416.1316.1715.7715.8615.74636,600
21 Mar 202416.0216.2315.9416.1416.02691,500
20 Mar 202415.9216.1515.8216.0115.89652,600
19 Mar 202415.9716.2715.9516.1816.06713,700
18 Mar 202415.4016.0615.3416.0615.941,115,400
15 Mar 202415.3615.5515.1615.2915.181,932,800
14 Mar 202415.5115.6015.3115.4215.30851,600
13 Mar 202415.3415.6315.3115.3515.241,028,800
12 Mar 202415.3615.4715.0215.1315.02992,100
11 Mar 202414.8015.4814.7815.3815.271,202,900
08 Mar 202414.9915.3314.6014.8514.741,508,000
07 Mar 202415.2515.6714.6215.1715.061,982,100
06 Mar 202416.0516.1315.7515.9715.85957,400
05 Mar 202415.5515.9315.4615.8615.74914,500
04 Mar 202415.6415.6915.5015.6115.49753,700
01 Mar 202415.1815.5015.1215.4815.36874,300
29 Feb 202415.0315.0914.7515.0814.971,351,100
28 Feb 202414.9315.2514.8514.9214.81528,500
27 Feb 202414.6414.9714.5814.8514.74712,100
26 Feb 202414.4814.6914.3414.4514.34485,000
23 Feb 202414.6114.6414.3914.5614.45641,400
22 Feb 202414.5914.8714.4414.8414.73669,500
21 Feb 202414.4314.8014.4214.6514.54665,900
20 Feb 202414.4414.5214.1114.3214.21628,300
16 Feb 202414.5614.6114.4314.5314.42473,300
15 Feb 202413.9314.6413.9314.5414.43719,200
14 Feb 202414.2514.5013.9213.9813.88494,300
13 Feb 202414.5014.6014.0614.2014.09521,600
12 Feb 202414.1814.7514.1814.5714.46628,100
09 Feb 202413.9214.2713.9214.1814.07442,400
08 Feb 202413.8514.1713.8414.0413.94567,300
07 Feb 202413.9813.9813.6013.8313.73446,600
06 Feb 202413.7114.0213.6613.7513.65575,100
05 Feb 202413.7013.7313.3013.6113.51792,800
02 Feb 202414.0214.2013.7813.8213.72794,100
01 Feb 202414.5714.7114.0314.1814.07964,700
31 Jan 202414.8514.8514.4214.4514.34773,700
30 Jan 202414.4014.9514.3714.8914.78707,700
29 Jan 202414.6514.6514.3614.5214.41611,400
26 Jan 202414.6714.7814.4214.7314.62583,400
25 Jan 202414.6114.7214.4314.7114.601,162,600
24 Jan 202414.4314.5614.2414.4614.35785,800
23 Jan 202414.3514.5914.2314.2514.14933,100
22 Jan 202414.2114.6014.0314.4514.34714,200
19 Jan 202414.3114.4214.1814.3714.26619,100
18 Jan 202414.5514.6114.3414.3814.27576,700
17 Jan 202414.6714.9114.5014.5114.40801,600
16 Jan 202415.5515.6414.8014.8414.731,403,800
15 Jan 202415.7515.8815.5915.7315.61480,400
12 Jan 202416.0616.2015.8115.8815.76425,800
11 Jan 202415.7515.9015.4715.8115.69991,500
10 Jan 202415.8515.9015.5615.6515.53433,800
09 Jan 202416.0416.0415.7115.8715.75547,200
08 Jan 202415.8515.9615.6915.9615.84472,500
05 Jan 202416.2816.4316.1116.2816.16553,000
04 Jan 202416.6116.6716.0416.0515.93818,700
03 Jan 202416.0916.5615.9416.4216.30489,300
02 Jan 202416.2316.4015.9316.0015.88614,800
29 Dec 202316.1516.2015.9715.9715.85714,400
28 Dec 202316.3116.3916.0616.0715.95523,100
28 Dec 20230.1 Dividend
27 Dec 202316.9016.9016.4516.4616.24681,900
22 Dec 202316.7316.8516.5516.6016.38631,400
21 Dec 202316.6216.7616.5416.6816.45549,200
20 Dec 202317.0917.1716.6416.6716.44887,000
19 Dec 202316.5017.0016.4417.0016.77776,500
18 Dec 202316.4316.8316.4316.5116.29834,200
15 Dec 202316.4016.4216.0116.1515.93840,600
14 Dec 202315.9616.5615.9616.3916.171,234,500
13 Dec 202314.9915.6914.7915.6615.451,028,400
12 Dec 202314.8814.8914.5914.7414.54940,100
11 Dec 202315.2815.4315.0715.1214.92571,100
08 Dec 202315.3215.5315.2415.4415.23641,100
07 Dec 202315.3215.4415.0615.1414.94879,300
06 Dec 202315.5015.6215.0915.2115.001,300,800
05 Dec 202316.2416.4215.8015.8215.61619,300
04 Dec 202316.7116.7916.2516.2716.05869,700
01 Dec 202317.1017.2716.7716.8616.63829,000
30 Nov 202317.4817.7116.9417.1416.911,219,600
29 Nov 202317.2517.3616.9217.2116.98725,700
28 Nov 202317.1717.2916.9517.0116.78619,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...