Skip to main content

Vermilion Energy Inc (NY: VET )

12.53 +0.29 (+2.37%)
Streaming Delayed Price Updated: 1:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 19.78 19.91 19.26 19.34 105,918 -0.54(-2.71%)
Jul 30, 2015 19.79 20.09 19.64 19.88 354,209 +0.10(+0.49%)
Jul 29, 2015 19.11 19.87 18.81 19.78 146,104 +0.71(+3.70%)
Jul 28, 2015 18.53 19.44 18.49 19.07 138,352 +0.65(+3.52%)
Jul 27, 2015 18.99 19.13 18.31 18.43 158,979 -0.79(-4.12%)
Jul 24, 2015 19.73 19.73 19.11 19.22 180,768 -0.52(-2.65%)
Jul 23, 2015 19.63 19.84 19.28 19.74 128,376 +0.14(+0.70%)
Jul 22, 2015 19.52 19.73 19.10 19.60 110,569 -0.22(-1.13%)
Jul 21, 2015 19.85 20.39 19.76 19.83 167,270 +0.03(+0.14%)
Jul 20, 2015 20.26 20.37 19.70 19.80 88,724 -0.55(-2.72%)
Jul 17, 2015 20.84 20.84 20.08 20.35 173,555 -0.43(-2.09%)
Jul 16, 2015 21.20 21.39 20.61 20.78 143,779 -0.45(-2.10%)
Jul 15, 2015 21.88 22.00 21.09 21.23 218,086 -0.86(-3.87%)
Jul 14, 2015 21.65 22.27 21.60 22.09 96,279 +0.32(+1.47%)
Jul 13, 2015 21.98 21.98 21.53 21.77 245,641 -0.38(-1.73%)
Jul 10, 2015 22.12 22.39 21.79 22.15 143,583 +0.14(+0.65%)
Jul 09, 2015 23.18 23.26 22.00 22.01 97,865 -0.59(-2.63%)
Jul 08, 2015 23.00 23.40 22.37 22.60 111,335 -0.70(-2.99%)
Jul 07, 2015 22.81 23.44 22.48 23.30 135,675 +0.26(+1.11%)
Jul 06, 2015 23.56 23.56 22.92 23.04 100,527 -1.19(-4.90%)
Jul 02, 2015 24.03 24.23 24.23 24.23 43,292 +0.31(+1.29%)
Jul 01, 2015 24.59 24.59 23.85 23.92 38,430 -0.72(-2.94%)
Jun 30, 2015 24.82 24.82 24.35 24.64 85,426 +0.05(+0.19%)
Jun 29, 2015 24.69 24.92 24.38 24.60 80,467 -0.86(-3.38%)
Jun 26, 2015 25.39 25.49 25.05 25.46 83,254 -0.08(-0.31%)
Jun 25, 2015 25.72 25.75 25.32 25.54 96,829 -0.03(-0.11%)
Jun 24, 2015 25.32 25.61 24.89 25.57 76,180 +0.12(+0.47%)
Jun 23, 2015 25.37 25.61 25.29 25.45 59,186 -0.01(-0.02%)
Jun 22, 2015 25.37 25.53 25.01 25.45 65,332 +0.02(+0.09%)
Jun 19, 2015 25.67 26.03 25.35 25.43 107,864 -0.46(-1.76%)
Jun 18, 2015 26.04 26.51 25.71 25.89 140,288 -0.06(-0.22%)
Jun 17, 2015 25.89 26.16 25.62 25.94 83,855 +0.18(+0.71%)
Jun 16, 2015 25.24 25.83 25.18 25.76 58,055 +0.55(+2.17%)
Jun 15, 2015 25.14 25.47 25.00 25.21 53,437 -0.17(-0.67%)
Jun 12, 2015 25.50 25.59 25.21 25.38 61,662 -0.15(-0.58%)
Jun 11, 2015 25.57 25.61 25.26 25.53 61,997 -0.03(-0.11%)
Jun 10, 2015 25.46 25.83 25.27 25.56 69,711 +0.55(+2.19%)
Jun 09, 2015 24.59 25.18 24.57 25.01 98,669 +0.67(+2.74%)
Jun 08, 2015 24.29 24.49 24.24 24.34 58,090 +0.03(+0.12%)
Jun 05, 2015 23.52 24.39 23.41 24.32 66,500 +0.68(+2.87%)
Jun 04, 2015 24.12 24.12 23.57 23.64 52,550 -0.68(-2.82%)
Jun 03, 2015 24.61 24.88 24.16 24.32 38,062 -0.43(-1.73%)
Jun 02, 2015 24.19 24.91 24.10 24.75 117,513 +0.72(+2.99%)
Jun 01, 2015 24.31 24.31 23.80 24.03 59,906 -0.32(-1.31%)
May 29, 2015 24.11 24.60 23.89 24.35 68,896 +0.21(+0.85%)
May 28, 2015 24.04 24.29 23.83 24.15 72,722 -0.13(-0.52%)
May 27, 2015 24.29 24.49 24.08 24.27 68,878 -0.21(-0.86%)
May 26, 2015 25.02 25.08 24.45 24.48 73,223 -1.02(-3.98%)
May 22, 2015 25.77 25.50 25.50 25.50 36,632 -0.46(-1.78%)
May 21, 2015 25.45 26.36 25.35 25.96 59,746 +0.61(+2.41%)
May 20, 2015 25.35 25.57 25.20 25.35 60,374 -0.01(-0.04%)
May 19, 2015 25.76 25.76 24.95 25.36 94,314 -0.34(-1.33%)
May 18, 2015 26.15 26.22 25.67 25.70 41,574 -0.55(-2.09%)
May 15, 2015 25.93 26.51 25.80 26.25 49,419 +0.01(+0.04%)
May 14, 2015 26.54 26.86 26.07 26.24 80,113 -0.24(-0.90%)
May 13, 2015 26.90 26.98 26.28 26.48 57,606 -0.21(-0.77%)
May 12, 2015 26.24 26.99 26.22 26.68 58,828 +0.52(+2.01%)
May 11, 2015 27.16 27.16 25.90 26.16 94,892 -0.89(-3.29%)
May 08, 2015 26.44 27.19 25.75 27.05 112,398 +1.03(+3.97%)
May 07, 2015 26.52 26.52 25.56 26.02 87,641 -0.60(-2.27%)
May 06, 2015 26.93 27.05 26.26 26.62 81,710 -0.02(-0.09%)
May 05, 2015 27.38 27.59 26.53 26.64 67,777 -0.29(-1.06%)
May 04, 2015 27.01 27.27 26.79 26.93 50,967 -0.03(-0.13%)
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.