Skip to main content

Vermilion Energy Inc (NY: VET )

9.330 -0.150 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 23.08 23.35 22.91 23.11 239,112 +0.13(+0.57%)
Jun 29, 2017 23.42 23.71 22.95 22.98 236,047 -0.49(-2.08%)
Jun 28, 2017 23.26 23.67 23.23 23.47 181,579 +0.32(+1.36%)
Jun 27, 2017 23.17 23.53 23.12 23.16 232,171 +0.12(+0.53%)
Jun 26, 2017 23.35 23.39 23.00 23.03 296,473 -0.19(-0.81%)
Jun 23, 2017 23.34 23.56 23.10 23.22 274,093 -0.17(-0.74%)
Jun 22, 2017 23.37 23.76 23.27 23.39 219,199 +0.24(+1.03%)
Jun 21, 2017 23.40 23.97 22.95 23.16 274,814 -0.32(-1.36%)
Jun 20, 2017 23.71 23.80 23.27 23.47 228,068 -0.73(-3.02%)
Jun 19, 2017 24.43 24.47 24.10 24.21 180,001 -0.20(-0.80%)
Jun 16, 2017 23.87 24.42 23.84 24.40 462,886 +0.58(+2.43%)
Jun 15, 2017 24.45 24.68 23.71 23.82 355,989 -0.80(-3.24%)
Jun 14, 2017 24.85 24.93 24.45 24.62 368,845 -0.23(-0.93%)
Jun 13, 2017 24.54 25.06 24.34 24.85 280,190 +0.47(+1.93%)
Jun 12, 2017 24.26 24.62 23.97 24.38 371,424 +0.33(+1.36%)
Jun 09, 2017 23.10 24.34 23.10 24.05 574,287 +1.02(+4.44%)
Jun 08, 2017 22.72 23.30 22.68 23.03 347,730 +0.28(+1.21%)
Jun 07, 2017 23.03 23.28 22.58 22.76 519,362 -0.33(-1.41%)
Jun 06, 2017 22.60 23.18 22.60 23.08 188,145 +0.40(+1.76%)
Jun 05, 2017 22.39 22.75 22.24 22.68 257,120 +0.17(+0.74%)
Jun 02, 2017 22.76 22.76 22.31 22.52 198,764 -0.33(-1.43%)
Jun 01, 2017 22.63 23.24 22.55 22.84 267,396 +0.18(+0.80%)
May 31, 2017 22.44 22.74 22.11 22.66 393,688 +0.00(+0.00%)
May 30, 2017 23.20 23.24 22.60 22.66 370,821 -0.58(-2.49%)
May 26, 2017 23.42 23.49 23.18 23.24 238,897 -0.14(-0.59%)
May 25, 2017 24.28 24.57 23.26 23.38 249,169 -0.90(-3.70%)
May 24, 2017 24.67 24.95 23.96 24.28 218,498 -0.49(-1.99%)
May 23, 2017 25.26 25.26 24.45 24.77 366,143 -0.43(-1.70%)
May 22, 2017 25.37 25.37 25.05 25.20 86,047 +0.04(+0.17%)
May 19, 2017 24.20 25.24 24.08 25.16 264,655 +1.10(+4.58%)
May 18, 2017 24.44 24.53 23.93 24.05 305,188 -0.39(-1.61%)
May 17, 2017 25.06 25.06 24.43 24.45 335,295 -0.71(-2.81%)
May 16, 2017 25.77 25.84 25.08 25.15 177,498 -0.52(-2.02%)
May 15, 2017 26.33 26.39 25.65 25.67 214,106 -0.15(-0.59%)
May 12, 2017 25.85 25.85 25.53 25.82 113,834 +0.01(+0.06%)
May 11, 2017 26.25 26.25 25.79 25.81 149,312 -0.36(-1.38%)
May 10, 2017 25.45 26.34 25.44 26.17 183,506 +0.81(+3.19%)
May 09, 2017 25.63 25.72 25.20 25.36 164,150 -0.26(-1.01%)
May 08, 2017 25.36 25.75 25.13 25.62 277,557 +0.21(+0.82%)
May 05, 2017 24.61 25.46 24.59 25.41 276,452 +0.77(+3.13%)
May 04, 2017 24.71 24.88 24.45 24.64 181,422 -0.30(-1.21%)
May 03, 2017 25.36 25.37 24.90 24.94 183,621 -0.47(-1.85%)
May 02, 2017 25.54 25.62 25.18 25.41 164,920 -0.15(-0.59%)
May 01, 2017 25.52 25.66 25.33 25.57 141,635 +0.17(+0.68%)
Apr 28, 2017 25.36 25.69 24.96 25.39 258,076 +0.33(+1.32%)
Apr 27, 2017 25.33 25.33 24.62 25.06 166,942 -0.37(-1.45%)
Apr 26, 2017 25.60 26.06 25.41 25.43 147,764 -0.33(-1.29%)
Apr 25, 2017 25.67 25.81 25.48 25.76 118,745 +0.07(+0.28%)
Apr 24, 2017 26.06 26.13 25.67 25.69 147,275 -0.25(-0.95%)
Apr 21, 2017 25.75 26.01 25.54 25.93 97,511 +0.17(+0.64%)
Apr 20, 2017 25.93 26.19 25.75 25.77 122,899 -0.15(-0.59%)
Apr 19, 2017 26.55 26.59 25.85 25.92 127,079 -0.65(-2.43%)
Apr 18, 2017 26.84 27.10 26.51 26.57 140,284 -0.42(-1.54%)
Apr 17, 2017 26.96 27.17 26.85 26.98 135,498 +0.05(+0.19%)
Apr 13, 2017 27.41 27.41 26.82 26.93 131,421 -0.40(-1.47%)
Apr 12, 2017 27.25 27.56 27.17 27.33 131,096 +0.04(+0.13%)
Apr 11, 2017 26.96 27.45 26.87 27.30 157,390 +0.27(+1.01%)
Apr 10, 2017 26.92 27.22 26.92 27.03 77,305 +0.24(+0.88%)
Apr 07, 2017 26.95 26.99 26.72 26.79 80,179 -0.05(-0.19%)
Apr 06, 2017 26.85 27.09 26.68 26.84 110,315 +0.11(+0.43%)
Apr 05, 2017 27.19 27.38 26.62 26.72 152,276 -0.24(-0.88%)
Apr 04, 2017 26.74 27.03 26.57 26.96 129,453 +0.24(+0.89%)
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.