Mail

VET - Vermilion Energy Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	10.91	10.96	10.78	10.87	10.87	981,100
30 May 2023	11.46	11.51	10.79	11.09	11.09	2,043,300
26 May 2023	11.56	11.60	11.31	11.55	11.55	712,800
25 May 2023	11.80	11.81	11.37	11.45	11.45	1,040,500
24 May 2023	12.28	12.31	12.01	12.12	12.12	552,700
23 May 2023	12.15	12.32	12.02	12.13	12.13	1,022,900
22 May 2023	12.02	12.15	11.95	12.01	12.01	441,400
19 May 2023	12.08	12.15	11.89	12.05	12.05	786,600
18 May 2023	11.68	11.90	11.54	11.85	11.85	641,300
17 May 2023	11.55	11.78	11.34	11.76	11.76	896,100
16 May 2023	11.72	11.87	11.37	11.39	11.39	1,046,100
15 May 2023	11.90	11.96	11.73	11.80	11.80	879,900
12 May 2023	11.89	12.08	11.69	11.76	11.76	1,020,500
11 May 2023	11.96	12.09	11.73	11.77	11.77	886,600
10 May 2023	12.51	12.59	12.11	12.18	12.18	833,200
09 May 2023	12.28	12.55	12.17	12.47	12.47	777,300
08 May 2023	12.81	12.96	12.37	12.42	12.42	894,300
05 May 2023	12.36	12.62	12.30	12.54	12.54	1,446,700
04 May 2023	11.56	12.16	11.56	11.89	11.89	1,808,800
03 May 2023	11.41	11.68	11.35	11.48	11.48	1,469,900
02 May 2023	12.25	12.29	11.39	11.64	11.64	2,299,200
01 May 2023	12.45	12.73	12.36	12.50	12.50	612,400
28 Apr 2023	12.24	12.82	12.08	12.67	12.67	1,139,700
27 Apr 2023	12.15	12.37	12.01	12.15	12.15	794,500
26 Apr 2023	12.72	12.85	12.02	12.11	12.11	2,060,900
25 Apr 2023	13.01	13.09	12.74	12.76	12.76	1,189,200
24 Apr 2023	12.91	13.36	12.84	13.26	13.26	1,188,800
21 Apr 2023	13.05	13.09	12.86	12.94	12.94	783,900
20 Apr 2023	13.26	13.33	12.83	12.93	12.93	1,485,500
19 Apr 2023	13.49	13.55	13.28	13.50	13.50	1,051,600
18 Apr 2023	13.53	13.99	13.41	13.77	13.77	1,278,900
17 Apr 2023	13.47	13.74	13.42	13.57	13.57	1,911,100
14 Apr 2023	13.71	13.87	13.28	13.47	13.47	1,107,500
13 Apr 2023	13.24	13.77	13.20	13.59	13.59	1,540,000
12 Apr 2023	13.50	13.50	13.14	13.22	13.22	927,100
11 Apr 2023	13.18	13.36	13.11	13.33	13.33	815,200
10 Apr 2023	13.27	13.43	13.08	13.14	13.14	1,306,800
06 Apr 2023	13.30	13.34	13.11	13.17	13.17	855,900
05 Apr 2023	13.72	13.74	13.21	13.39	13.39	854,600
04 Apr 2023	13.82	13.87	13.29	13.60	13.60	1,670,400
03 Apr 2023	13.71	13.85	13.49	13.58	13.58	2,971,000
31 Mar 2023	12.77	13.19	12.75	12.97	12.97	1,832,000
30 Mar 2023	12.63	12.83	12.44	12.67	12.67	1,929,000
30 Mar 2023	0.074 Dividend
29 Mar 2023	12.85	12.89	12.28	12.43	12.36	1,791,700
28 Mar 2023	12.72	12.95	12.63	12.75	12.67	887,600
27 Mar 2023	12.52	12.84	12.23	12.79	12.71	1,276,400
24 Mar 2023	12.21	12.54	12.06	12.38	12.31	1,074,600
23 Mar 2023	12.89	13.24	12.39	12.48	12.41	1,333,600
22 Mar 2023	12.82	13.21	12.70	12.72	12.64	1,750,400
21 Mar 2023	12.76	12.98	12.57	12.82	12.74	1,964,600
20 Mar 2023	12.09	12.54	12.04	12.44	12.37	2,524,000
17 Mar 2023	12.27	12.37	11.93	12.11	12.04	2,379,700
16 Mar 2023	12.19	12.57	12.01	12.43	12.36	1,743,300
15 Mar 2023	12.86	12.97	11.94	12.49	12.42	3,463,400
14 Mar 2023	13.40	14.24	13.27	13.42	13.34	2,518,400
13 Mar 2023	13.11	13.73	12.78	13.12	13.04	1,859,100
10 Mar 2023	13.40	14.22	13.28	13.60	13.52	2,645,600
09 Mar 2023	13.97	14.39	13.34	13.37	13.29	2,623,000
08 Mar 2023	13.67	13.95	13.25	13.47	13.39	1,848,500
07 Mar 2023	13.80	13.92	13.52	13.81	13.73	2,070,800
06 Mar 2023	14.01	14.05	13.80	13.85	13.77	1,275,900
03 Mar 2023	13.64	14.25	13.59	14.13	14.05	1,358,800
02 Mar 2023	13.62	13.89	13.38	13.86	13.78	1,487,300
01 Mar 2023	13.36	13.74	13.32	13.72	13.64	840,100
28 Feb 2023	13.82	13.88	13.39	13.40	13.32	1,137,900
27 Feb 2023	13.84	13.85	13.62	13.68	13.60	887,300
24 Feb 2023	13.46	13.80	13.30	13.80	13.72	1,114,300
23 Feb 2023	13.31	13.68	13.22	13.61	13.53	1,314,600
22 Feb 2023	13.16	13.29	12.90	12.99	12.91	2,254,800
21 Feb 2023	13.35	13.50	13.06	13.16	13.08	1,450,300
17 Feb 2023	13.70	13.73	13.30	13.37	13.29	1,871,100
16 Feb 2023	14.32	14.48	14.03	14.03	13.95	1,545,100
15 Feb 2023	14.36	14.43	14.02	14.41	14.32	1,904,400
14 Feb 2023	14.46	14.84	14.30	14.66	14.57	916,100
13 Feb 2023	14.61	14.80	14.41	14.57	14.48	1,169,800
10 Feb 2023	14.59	14.85	14.47	14.78	14.69	1,508,600
09 Feb 2023	14.49	14.75	14.21	14.25	14.17	1,136,600
08 Feb 2023	14.64	14.86	14.35	14.53	14.44	1,165,700
07 Feb 2023	14.11	14.64	13.93	14.62	14.53	1,436,800
06 Feb 2023	14.27	14.35	13.87	13.95	13.87	1,661,000
03 Feb 2023	14.38	14.75	14.21	14.26	14.18	1,363,900
02 Feb 2023	14.80	14.94	14.18	14.38	14.29	1,826,000
01 Feb 2023	15.19	15.24	14.39	14.88	14.79	3,264,600
31 Jan 2023	15.08	15.48	14.86	15.34	15.25	1,638,800
30 Jan 2023	15.17	15.45	15.02	15.03	14.94	1,524,000
27 Jan 2023	15.64	15.97	15.45	15.48	15.39	1,274,200
26 Jan 2023	15.41	15.64	14.98	15.64	15.55	1,751,500
25 Jan 2023	15.22	15.36	15.02	15.19	15.10	1,373,500
24 Jan 2023	16.15	16.17	15.37	15.41	15.32	1,400,800
23 Jan 2023	15.96	16.16	15.77	16.04	15.94	1,352,200
20 Jan 2023	15.59	15.91	15.26	15.72	15.63	1,474,500
19 Jan 2023	15.05	15.68	15.00	15.52	15.43	1,533,100
18 Jan 2023	15.64	16.14	15.02	15.03	14.94	2,288,800
17 Jan 2023	15.70	15.70	15.27	15.51	15.42	1,584,100
13 Jan 2023	15.49	15.69	15.19	15.54	15.45	1,223,700
12 Jan 2023	15.50	15.75	15.17	15.54	15.45	1,702,700
11 Jan 2023	15.10	15.47	14.91	15.26	15.17	2,152,600
10 Jan 2023	15.08	15.19	14.55	14.77	14.68	2,392,600
09 Jan 2023	15.47	15.77	15.10	15.12	15.03	2,209,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...