Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vermilion Energy Inc (NY: VET )

12.33 +0.27 (+2.24%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 31.35 31.78 31.31 31.41 11,731 +0.06(+0.18%)
Oct 30, 2013 31.65 31.66 31.02 31.35 16,519 +0.05(+0.15%)
Oct 29, 2013 31.27 31.48 31.20 31.31 9,292 -0.01(-0.02%)
Oct 28, 2013 31.36 31.45 31.21 31.31 41,320 -0.01(-0.02%)
Oct 25, 2013 31.13 31.32 31.06 31.32 17,886 +0.21(+0.68%)
Oct 24, 2013 31.05 31.37 30.81 31.11 10,353 +0.19(+0.63%)
Oct 23, 2013 31.38 31.47 30.81 30.91 35,676 -0.63(-2.01%)
Oct 22, 2013 31.79 32.17 31.52 31.55 4,732 -0.15(-0.47%)
Oct 21, 2013 32.23 32.23 31.64 31.69 25,256 -0.34(-1.07%)
Oct 18, 2013 31.84 32.26 31.84 32.04 35,869 +0.11(+0.34%)
Oct 17, 2013 31.44 32.02 31.29 31.93 13,101 +0.49(+1.56%)
Oct 16, 2013 31.49 31.49 31.11 31.44 27,959 -0.06(-0.18%)
Oct 15, 2013 31.86 31.98 31.49 31.49 9,585 -0.36(-1.13%)
Oct 14, 2013 32.05 32.08 31.73 31.85 6,429 +0.02(+0.07%)
Oct 11, 2013 31.70 31.99 31.68 31.83 10,554 +0.31(+0.99%)
Oct 10, 2013 31.49 31.74 31.33 31.52 17,939 +0.27(+0.85%)
Oct 09, 2013 31.36 31.40 31.15 31.25 11,694 -0.11(-0.36%)
Oct 08, 2013 31.38 31.74 31.27 31.37 30,777 -0.17(-0.52%)
Oct 07, 2013 31.41 31.72 31.32 31.53 12,425 -0.15(-0.47%)
Oct 04, 2013 31.46 31.76 31.46 31.68 16,298 +0.06(+0.18%)
Oct 03, 2013 31.90 32.08 31.51 31.62 29,247 -0.48(-1.51%)
Oct 02, 2013 31.63 32.28 31.62 32.11 15,429 +0.36(+1.13%)
Oct 01, 2013 31.44 31.86 31.44 31.75 6,739 +0.31(+1.00%)
Sep 27, 2013 31.34 31.48 31.29 31.44 15,487 +0.05(+0.16%)
Sep 26, 2013 31.47 31.51 31.16 31.39 29,738 +0.19(+0.61%)
Sep 25, 2013 31.36 32.26 31.16 31.20 18,167 -0.26(-0.84%)
Sep 24, 2013 31.48 31.70 31.44 31.46 13,241 -0.06(-0.20%)
Sep 23, 2013 31.94 31.94 31.43 31.52 14,170 -0.30(-0.93%)
Sep 20, 2013 31.74 32.00 31.39 31.82 22,175 +0.06(+0.18%)
Sep 19, 2013 31.95 32.00 31.76 31.76 94,191 -0.11(-0.36%)
Sep 18, 2013 31.60 32.06 31.33 31.88 13,392 +0.42(+1.32%)
Sep 17, 2013 31.17 31.65 31.17 31.46 15,998 +0.13(+0.42%)
Sep 16, 2013 31.33 31.33 31.16 31.33 9,070 +0.00(+0.00%)
Sep 13, 2013 31.44 31.64 31.31 31.33 51,621 -0.19(-0.62%)
Sep 12, 2013 31.61 31.61 31.36 31.52 26,290 -0.25(-0.77%)
Sep 11, 2013 31.44 31.81 31.20 31.77 19,017 +0.42(+1.35%)
Sep 10, 2013 31.36 31.57 31.19 31.35 29,913 -0.02(-0.05%)
Sep 09, 2013 31.36 31.51 31.32 31.36 19,309 +0.13(+0.42%)
Sep 06, 2013 31.48 31.55 31.23 31.23 11,918 +0.00(+0.00%)
Sep 05, 2013 30.38 31.23 30.38 31.23 7,028 +0.74(+2.43%)
Sep 04, 2013 30.53 30.68 30.22 30.49 18,645 +0.01(+0.02%)
Sep 03, 2013 31.29 31.29 30.38 30.48 7,478 -0.83(-2.66%)
Aug 30, 2013 30.69 31.32 30.43 31.32 30,590 +0.33(+1.05%)
Aug 29, 2013 30.66 31.05 30.24 30.99 15,665 +0.43(+1.42%)
Aug 28, 2013 30.46 30.81 30.18 30.56 12,058 +0.26(+0.85%)
Aug 27, 2013 30.12 30.60 30.12 30.30 11,699 -0.33(-1.06%)
Aug 26, 2013 30.35 30.89 30.35 30.63 6,835 +0.25(+0.81%)
Aug 23, 2013 30.24 30.38 30.19 30.38 26,606 +0.04(+0.13%)
Aug 22, 2013 30.44 30.65 30.24 30.34 8,618 -0.21(-0.69%)
Aug 21, 2013 30.72 31.08 30.42 30.55 15,522 -0.33(-1.07%)
Aug 20, 2013 31.07 31.30 30.88 30.88 15,599 -0.19(-0.61%)
Aug 19, 2013 31.49 31.51 31.04 31.07 6,707 -0.37(-1.18%)
Aug 16, 2013 31.23 31.50 31.15 31.44 11,687 +0.21(+0.68%)
Aug 15, 2013 30.58 31.27 30.21 31.23 13,969 +0.27(+0.87%)
Aug 14, 2013 30.97 31.04 30.80 30.96 11,867 -0.12(-0.39%)
Aug 13, 2013 31.20 31.20 30.91 31.08 12,474 -0.22(-0.71%)
Aug 12, 2013 31.42 31.42 31.14 31.31 13,411 -0.21(-0.65%)
Aug 09, 2013 31.46 31.52 31.19 31.51 14,021 -0.03(-0.09%)
Aug 08, 2013 31.24 31.61 31.24 31.54 26,038 +0.38(+1.21%)
Aug 07, 2013 31.37 31.37 31.03 31.16 7,449 -0.31(-0.98%)
Aug 06, 2013 31.63 31.82 31.23 31.47 11,147 -0.18(-0.56%)
Aug 05, 2013 31.49 31.93 31.49 31.65 1,430 -0.27(-0.84%)
Aug 02, 2013 31.73 31.95 31.09 31.92 12,220 -0.15(-0.46%)
Aug 01, 2013 31.27 32.37 31.27 32.06 25,602 +1.44(+4.71%)
Jul 31, 2013 30.29 30.84 29.90 30.62 18,801 +0.10(+0.32%)
Jul 30, 2013 30.45 30.52 30.20 30.52 6,972 +0.07(+0.24%)
Jul 29, 2013 29.95 30.45 29.90 30.45 14,228 +0.41(+1.37%)
Jul 26, 2013 30.57 30.57 29.93 30.04 17,087 -0.53(-1.74%)
Jul 25, 2013 30.61 30.61 30.44 30.57 10,994 +0.16(+0.53%)
Jul 24, 2013 30.95 31.00 30.28 30.41 10,637 -0.52(-1.68%)
Jul 23, 2013 30.50 31.05 30.50 30.93 18,710 +0.60(+1.99%)
Jul 22, 2013 29.54 30.43 29.54 30.32 12,666 +0.59(+1.98%)
Jul 19, 2013 29.25 29.84 29.25 29.74 9,962 +0.52(+1.80%)
Jul 18, 2013 29.19 29.66 29.10 29.21 19,171 +0.15(+0.51%)
Jul 17, 2013 29.40 29.40 29.05 29.06 14,419 -0.43(-1.47%)
Jul 16, 2013 29.35 29.58 29.31 29.50 9,406 +0.38(+1.29%)
Jul 15, 2013 29.05 29.36 28.87 29.12 11,618 +0.07(+0.24%)
Jul 12, 2013 29.17 29.19 28.86 29.05 10,379 -0.14(-0.47%)
Jul 11, 2013 29.43 29.51 28.98 29.19 25,959 +0.05(+0.16%)
Jul 10, 2013 28.78 29.15 28.66 29.14 18,352 +0.56(+1.96%)
Jul 09, 2013 28.48 28.70 28.24 28.58 5,738 +0.14(+0.48%)
Jul 08, 2013 28.00 28.45 28.00 28.45 7,201 +0.46(+1.63%)
Jul 05, 2013 28.18 28.18 27.67 27.99 11,792 -0.07(-0.24%)
Jul 03, 2013 28.07 28.42 28.06 28.06 7,449 +0.04(+0.14%)
Jul 02, 2013 27.89 28.09 27.19 28.02 36,141 -0.17(-0.61%)
Jul 01, 2013 28.09 28.34 27.72 28.19 12,067 +0.31(+1.13%)
Jun 28, 2013 27.75 28.30 27.67 27.88 20,435 +0.09(+0.33%)
Jun 26, 2013 27.53 27.92 27.53 27.79 4,460 +0.30(+1.10%)
Jun 25, 2013 27.24 27.52 27.08 27.48 10,041 +0.25(+0.92%)
Jun 24, 2013 27.41 27.41 26.52 27.23 29,777 -0.43(-1.54%)
Jun 21, 2013 28.45 28.53 27.28 27.66 22,578 -0.34(-1.23%)
Jun 20, 2013 28.95 28.95 27.72 28.00 30,206 -1.19(-4.07%)
Jun 19, 2013 29.13 29.41 29.13 29.19 7,116 +0.42(+1.45%)
Jun 18, 2013 28.44 28.95 28.44 28.77 27,435 +0.22(+0.78%)
Jun 17, 2013 28.67 28.98 28.44 28.55 17,246 +0.14(+0.50%)
Jun 14, 2013 28.50 28.53 28.33 28.41 6,397 -0.14(-0.48%)
Jun 13, 2013 28.06 28.74 28.06 28.54 7,741 +0.51(+1.81%)
Jun 12, 2013 28.53 28.58 28.02 28.04 9,357 -0.92(-3.17%)
Jun 11, 2013 28.81 29.21 28.74 28.95 14,568 -0.24(-0.82%)
Jun 10, 2013 29.55 29.55 29.08 29.19 9,990 -0.06(-0.22%)
Jun 07, 2013 29.02 29.49 28.90 29.26 21,684 +0.35(+1.20%)
Jun 06, 2013 28.52 28.96 28.30 28.91 9,930 +0.31(+1.09%)
Jun 05, 2013 28.74 28.74 28.41 28.60 29,058 -0.12(-0.40%)
Jun 04, 2013 28.71 28.79 28.45 28.71 5,833 -0.11(-0.38%)
Jun 03, 2013 28.79 28.82 28.32 28.82 25,759 +0.15(+0.54%)
May 31, 2013 29.27 29.27 28.58 28.67 50,832 -0.55(-1.87%)
May 30, 2013 29.06 29.54 29.02 29.22 27,531 +0.02(+0.06%)
May 29, 2013 28.62 29.22 28.50 29.20 28,686 +0.46(+1.59%)
May 28, 2013 29.10 29.28 28.61 28.74 46,149 -0.16(-0.55%)
May 24, 2013 29.15 29.27 28.81 28.90 32,074 -0.21(-0.73%)
May 23, 2013 29.38 29.38 28.62 29.11 27,701 +0.30(+1.05%)
May 22, 2013 29.18 29.43 28.79 28.81 196,677 -0.41(-1.39%)
May 21, 2013 28.96 29.44 28.94 29.22 21,095 +0.13(+0.45%)
May 20, 2013 28.53 29.10 28.41 29.09 12,893 +0.33(+1.15%)
May 17, 2013 28.32 28.84 28.32 28.76 6,879 +0.43(+1.51%)
May 16, 2013 28.47 28.70 28.33 28.33 13,389 -0.14(-0.48%)
May 15, 2013 28.49 28.52 28.36 28.46 17,246 -0.34(-1.16%)
May 13, 2013 28.88 28.91 28.72 28.80 6,896 +0.06(+0.21%)
May 10, 2013 28.96 28.96 28.65 28.74 6,670 -0.22(-0.76%)
May 09, 2013 28.76 29.07 28.71 28.96 11,354 +0.23(+0.79%)
May 08, 2013 29.35 29.40 28.69 28.73 20,997 -0.47(-1.60%)
May 07, 2013 28.45 29.26 28.45 29.20 44,449 +0.59(+2.05%)
May 06, 2013 28.68 28.87 28.61 28.61 12,440 -0.05(-0.18%)
May 03, 2013 28.73 28.83 28.62 28.66 10,085 -0.09(-0.32%)
May 02, 2013 28.94 28.94 28.76 28.76 17,125 -0.23(-0.79%)
May 01, 2013 28.70 29.16 28.32 28.98 18,768 -0.26(-0.88%)
Apr 30, 2013 28.66 29.24 28.32 29.24 31,663 +0.60(+2.11%)
Apr 29, 2013 28.41 28.64 28.22 28.64 23,390 +0.48(+1.70%)
Apr 26, 2013 28.44 28.34 27.92 28.16 6,842 -0.19(-0.66%)
Apr 25, 2013 28.27 28.52 27.97 28.34 18,827 +0.39(+1.39%)
Apr 24, 2013 27.09 28.38 27.09 27.96 29,168 +0.89(+3.29%)
Apr 23, 2013 26.82 27.10 26.77 27.07 25,975 +0.32(+1.19%)
Apr 22, 2013 26.64 26.79 26.31 26.75 17,148 +0.34(+1.27%)
Apr 19, 2013 26.63 26.63 26.24 26.41 14,819 -0.22(-0.81%)
Apr 18, 2013 25.82 26.74 25.75 26.63 28,825 +1.03(+4.01%)
Apr 17, 2013 26.21 26.21 25.39 25.60 45,567 -0.84(-3.19%)
Apr 16, 2013 26.68 26.71 26.30 26.44 11,864 -0.08(-0.30%)
Apr 15, 2013 27.97 27.97 26.11 26.52 74,469 -1.49(-5.32%)
Apr 12, 2013 28.53 29.05 27.89 28.02 18,025 -0.67(-2.32%)
Apr 11, 2013 28.67 28.81 28.58 28.68 10,733 +0.04(+0.14%)
Apr 10, 2013 28.53 28.85 28.46 28.64 46,541 +0.06(+0.20%)
Apr 09, 2013 28.50 28.81 28.45 28.58 14,365 +0.06(+0.20%)
Apr 08, 2013 28.29 28.64 28.25 28.53 16,594 +0.01(+0.02%)
Apr 05, 2013 28.10 28.93 27.99 28.52 15,339 -0.01(-0.02%)
Apr 04, 2013 28.76 28.94 28.30 28.53 11,003 -0.29(-0.99%)
Apr 03, 2013 29.50 29.50 28.79 28.81 6,602 -0.77(-2.59%)
Apr 02, 2013 29.58 29.75 29.50 29.58 10,446 +0.08(+0.27%)
Apr 01, 2013 29.58 29.90 29.23 29.50 9,748 -0.08(-0.27%)
Mar 28, 2013 29.43 29.70 29.43 29.58 21,393 +0.23(+0.78%)
Mar 27, 2013 29.18 29.59 29.18 29.35 13,452 +0.14(+0.49%)
Mar 26, 2013 29.10 29.29 29.10 29.21 14,787 +0.19(+0.65%)
Mar 25, 2013 29.10 29.15 28.93 29.02 8,781 +0.08(+0.28%)
Mar 22, 2013 29.10 29.17 28.83 28.94 13,555 -0.05(-0.16%)
Mar 21, 2013 29.18 29.24 28.95 28.98 9,441 -0.06(-0.20%)
Mar 20, 2013 29.14 29.14 28.92 29.04 3,822 +0.29(+1.01%)
Mar 19, 2013 28.87 28.87 28.72 28.75 7,638 -0.10(-0.33%)
Mar 18, 2013 28.92 29.04 28.82 28.85 6,872 -0.23(-0.78%)
Mar 15, 2013 28.90 29.11 28.76 29.07 25,808 +0.26(+0.91%)
Mar 14, 2013 29.19 29.19 28.68 28.81 32,223 -0.31(-1.08%)
Mar 13, 2013 29.10 29.46 28.81 29.13 14,158 +0.03(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.