VET - Vermilion Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202310.9110.9610.7810.8710.87981,100
30 May 202311.4611.5110.7911.0911.092,043,300
26 May 202311.5611.6011.3111.5511.55712,800
25 May 202311.8011.8111.3711.4511.451,040,500
24 May 202312.2812.3112.0112.1212.12552,700
23 May 202312.1512.3212.0212.1312.131,022,900
22 May 202312.0212.1511.9512.0112.01441,400
19 May 202312.0812.1511.8912.0512.05786,600
18 May 202311.6811.9011.5411.8511.85641,300
17 May 202311.5511.7811.3411.7611.76896,100
16 May 202311.7211.8711.3711.3911.391,046,100
15 May 202311.9011.9611.7311.8011.80879,900
12 May 202311.8912.0811.6911.7611.761,020,500
11 May 202311.9612.0911.7311.7711.77886,600
10 May 202312.5112.5912.1112.1812.18833,200
09 May 202312.2812.5512.1712.4712.47777,300
08 May 202312.8112.9612.3712.4212.42894,300
05 May 202312.3612.6212.3012.5412.541,446,700
04 May 202311.5612.1611.5611.8911.891,808,800
03 May 202311.4111.6811.3511.4811.481,469,900
02 May 202312.2512.2911.3911.6411.642,299,200
01 May 202312.4512.7312.3612.5012.50612,400
28 Apr 202312.2412.8212.0812.6712.671,139,700
27 Apr 202312.1512.3712.0112.1512.15794,500
26 Apr 202312.7212.8512.0212.1112.112,060,900
25 Apr 202313.0113.0912.7412.7612.761,189,200
24 Apr 202312.9113.3612.8413.2613.261,188,800
21 Apr 202313.0513.0912.8612.9412.94783,900
20 Apr 202313.2613.3312.8312.9312.931,485,500
19 Apr 202313.4913.5513.2813.5013.501,051,600
18 Apr 202313.5313.9913.4113.7713.771,278,900
17 Apr 202313.4713.7413.4213.5713.571,911,100
14 Apr 202313.7113.8713.2813.4713.471,107,500
13 Apr 202313.2413.7713.2013.5913.591,540,000
12 Apr 202313.5013.5013.1413.2213.22927,100
11 Apr 202313.1813.3613.1113.3313.33815,200
10 Apr 202313.2713.4313.0813.1413.141,306,800
06 Apr 202313.3013.3413.1113.1713.17855,900
05 Apr 202313.7213.7413.2113.3913.39854,600
04 Apr 202313.8213.8713.2913.6013.601,670,400
03 Apr 202313.7113.8513.4913.5813.582,971,000
31 Mar 202312.7713.1912.7512.9712.971,832,000
30 Mar 202312.6312.8312.4412.6712.671,929,000
30 Mar 20230.074 Dividend
29 Mar 202312.8512.8912.2812.4312.361,791,700
28 Mar 202312.7212.9512.6312.7512.67887,600
27 Mar 202312.5212.8412.2312.7912.711,276,400
24 Mar 202312.2112.5412.0612.3812.311,074,600
23 Mar 202312.8913.2412.3912.4812.411,333,600
22 Mar 202312.8213.2112.7012.7212.641,750,400
21 Mar 202312.7612.9812.5712.8212.741,964,600
20 Mar 202312.0912.5412.0412.4412.372,524,000
17 Mar 202312.2712.3711.9312.1112.042,379,700
16 Mar 202312.1912.5712.0112.4312.361,743,300
15 Mar 202312.8612.9711.9412.4912.423,463,400
14 Mar 202313.4014.2413.2713.4213.342,518,400
13 Mar 202313.1113.7312.7813.1213.041,859,100
10 Mar 202313.4014.2213.2813.6013.522,645,600
09 Mar 202313.9714.3913.3413.3713.292,623,000
08 Mar 202313.6713.9513.2513.4713.391,848,500
07 Mar 202313.8013.9213.5213.8113.732,070,800
06 Mar 202314.0114.0513.8013.8513.771,275,900
03 Mar 202313.6414.2513.5914.1314.051,358,800
02 Mar 202313.6213.8913.3813.8613.781,487,300
01 Mar 202313.3613.7413.3213.7213.64840,100
28 Feb 202313.8213.8813.3913.4013.321,137,900
27 Feb 202313.8413.8513.6213.6813.60887,300
24 Feb 202313.4613.8013.3013.8013.721,114,300
23 Feb 202313.3113.6813.2213.6113.531,314,600
22 Feb 202313.1613.2912.9012.9912.912,254,800
21 Feb 202313.3513.5013.0613.1613.081,450,300
17 Feb 202313.7013.7313.3013.3713.291,871,100
16 Feb 202314.3214.4814.0314.0313.951,545,100
15 Feb 202314.3614.4314.0214.4114.321,904,400
14 Feb 202314.4614.8414.3014.6614.57916,100
13 Feb 202314.6114.8014.4114.5714.481,169,800
10 Feb 202314.5914.8514.4714.7814.691,508,600
09 Feb 202314.4914.7514.2114.2514.171,136,600
08 Feb 202314.6414.8614.3514.5314.441,165,700
07 Feb 202314.1114.6413.9314.6214.531,436,800
06 Feb 202314.2714.3513.8713.9513.871,661,000
03 Feb 202314.3814.7514.2114.2614.181,363,900
02 Feb 202314.8014.9414.1814.3814.291,826,000
01 Feb 202315.1915.2414.3914.8814.793,264,600
31 Jan 202315.0815.4814.8615.3415.251,638,800
30 Jan 202315.1715.4515.0215.0314.941,524,000
27 Jan 202315.6415.9715.4515.4815.391,274,200
26 Jan 202315.4115.6414.9815.6415.551,751,500
25 Jan 202315.2215.3615.0215.1915.101,373,500
24 Jan 202316.1516.1715.3715.4115.321,400,800
23 Jan 202315.9616.1615.7716.0415.941,352,200
20 Jan 202315.5915.9115.2615.7215.631,474,500
19 Jan 202315.0515.6815.0015.5215.431,533,100
18 Jan 202315.6416.1415.0215.0314.942,288,800
17 Jan 202315.7015.7015.2715.5115.421,584,100
13 Jan 202315.4915.6915.1915.5415.451,223,700
12 Jan 202315.5015.7515.1715.5415.451,702,700
11 Jan 202315.1015.4714.9115.2615.172,152,600
10 Jan 202315.0815.1914.5514.7714.682,392,600
09 Jan 202315.4715.7715.1015.1215.032,209,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...