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

Vermilion Energy Inc. Common (Canada) (NY: VET )

10.19 -0.01 (-0.10%)
Official Closing Price Updated: 7:00 PM EST, Jan 8, 2025 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 (%)
Jan 08, 2025 10.12 10.23 10.02 10.19 969,057 -0.01(-0.10%)
Jan 07, 2025 10.12 10.27 10.08 10.20 816,518 +0.13(+1.29%)
Jan 06, 2025 10.01 10.21 10.01 10.07 1,226,620 +0.20(+2.03%)
Jan 03, 2025 9.870 9.940 9.750 9.870 735,151 +0.05(+0.51%)
Jan 02, 2025 9.550 9.835 9.510 9.820 1,334,176 +0.42(+4.47%)
Dec 31, 2024 9.400 0 +0.35(+3.87%)
Dec 30, 2024 9.020 9.220 8.920 9.050 1,473,319 +0.13(+1.46%)
Dec 27, 2024 8.920 9.090 8.810 8.920 1,097,774 -0.03(-0.34%)
Dec 26, 2024 9.100 9.100 8.855 8.950 1,070,124 -0.17(-1.86%)
Dec 24, 2024 8.950 9.190 8.835 9.120 922,178 +0.22(+2.47%)
Dec 23, 2024 8.770 8.910 8.220 8.900 3,279,036 +0.03(+0.34%)
Dec 20, 2024 8.900 9.050 8.813 8.870 1,496,648 +0.00(+0.06%)
Dec 19, 2024 8.950 9.320 8.830 8.865 1,941,341 +0.21(+2.49%)
Dec 18, 2024 9.000 9.090 8.640 8.650 994,536 -0.36(-4.00%)
Dec 17, 2024 9.020 9.080 8.725 9.010 1,475,408 -0.07(-0.77%)
Dec 16, 2024 9.340 9.370 9.055 9.080 1,191,098 -0.34(-3.61%)
Dec 13, 2024 9.480 9.500 9.350 9.420 541,050 -0.09(-0.95%)
Dec 12, 2024 9.600 9.600 9.435 9.510 542,835 -0.12(-1.25%)
Dec 11, 2024 9.580 9.650 9.431 9.630 1,076,191 +0.10(+1.05%)
Dec 10, 2024 9.730 9.810 9.490 9.530 807,036 -0.23(-2.36%)
Dec 09, 2024 9.660 10.02 9.660 9.760 1,096,885 +0.21(+2.20%)
Dec 06, 2024 9.950 9.950 9.510 9.550 1,063,839 -0.48(-4.79%)
Dec 05, 2024 10.10 10.22 10.02 10.03 505,667 +0.04(+0.40%)
Dec 04, 2024 10.18 10.20 9.855 9.990 861,978 -0.21(-2.06%)
Dec 03, 2024 10.17 10.28 10.03 10.20 944,496 +0.06(+0.59%)
Dec 02, 2024 10.24 10.27 10.04 10.14 624,576 -0.10(-0.98%)
Nov 29, 2024 10.24 10.33 10.22 10.24 275,672 +0.04(+0.39%)
Nov 27, 2024 10.11 10.36 10.10 10.20 689,530 +0.09(+0.89%)
Nov 26, 2024 10.37 10.45 10.06 10.11 1,414,465 -0.36(-3.44%)
Nov 25, 2024 10.68 10.78 10.35 10.47 1,532,870 -0.22(-2.06%)
Nov 22, 2024 10.80 10.82 10.66 10.69 993,469 -0.15(-1.38%)
Nov 21, 2024 10.38 10.85 10.36 10.84 1,496,922 +0.57(+5.55%)
Nov 20, 2024 10.12 10.36 10.12 10.27 1,071,497 +0.14(+1.38%)
Nov 19, 2024 10.13 10.30 10.06 10.13 870,830 -0.11(-1.07%)
Nov 18, 2024 10.00 10.34 9.980 10.24 2,898,381 +0.34(+3.43%)
Nov 15, 2024 9.970 10.19 9.890 9.900 1,698,448 -0.07(-0.70%)
Nov 14, 2024 9.470 9.985 9.460 9.970 1,512,440 +0.61(+6.52%)
Nov 13, 2024 9.420 9.470 9.225 9.360 932,210 -0.06(-0.64%)
Nov 12, 2024 9.540 9.780 9.410 9.420 938,004 -0.27(-2.79%)
Nov 11, 2024 9.790 9.830 9.635 9.690 971,899 -0.16(-1.62%)
Nov 08, 2024 10.04 10.07 9.750 9.850 1,359,697 -0.22(-2.18%)
Nov 07, 2024 10.01 10.22 9.860 10.07 1,893,121 +0.13(+1.31%)
Nov 06, 2024 9.800 10.00 9.690 9.940 1,842,788 +0.24(+2.47%)
Nov 05, 2024 9.610 9.775 9.550 9.700 926,280 +0.12(+1.25%)
Nov 04, 2024 9.390 9.685 9.380 9.580 1,149,129 +0.32(+3.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.