Toronto - Delayed Quote CAD

Vermilion Energy Inc. (VET.TO)

9.30
+0.34
+(3.79%)
At close: June 2 at 4:00:00 PM EDT
Currency in CAD
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20259.209.409.149.309.301,564,278
May 30, 20259.079.098.828.968.963,274,000
May 29, 20259.099.219.039.209.20465,200
May 28, 20259.199.278.979.109.10975,600
May 27, 20258.819.088.779.079.071,051,000
May 26, 20258.759.008.759.009.00426,800
May 23, 20258.708.968.638.778.77977,500
May 22, 20258.888.898.658.868.86653,600
May 21, 20259.109.138.948.958.95968,800
May 20, 20259.129.268.959.149.14989,100
May 16, 20259.509.589.299.379.37642,800
May 15, 20259.629.629.299.469.46973,100
May 14, 20259.669.929.659.899.89825,900
May 13, 20259.369.909.269.809.80900,800
May 12, 20259.499.629.269.329.321,438,600
May 9, 20258.848.998.788.948.941,084,500
May 8, 20258.528.788.178.738.731,690,400
May 7, 20258.718.718.308.508.50941,200
May 6, 20258.438.628.218.618.611,014,100
May 5, 20258.508.538.338.348.34644,700
May 2, 20258.728.808.428.738.73651,100
May 1, 20258.298.648.298.558.55939,100
Apr 30, 20258.718.718.258.328.321,066,600
Apr 29, 20258.848.928.678.808.80465,900
Apr 28, 20258.908.998.788.928.92473,900
Apr 25, 20258.659.018.608.888.88553,300
Apr 24, 20258.939.038.768.798.79663,500
Apr 23, 20259.269.318.838.898.89804,500
Apr 22, 20258.969.248.969.049.04721,000
Apr 21, 20258.848.878.688.838.83593,000
Apr 17, 20258.899.228.879.029.02743,000
Apr 16, 20258.609.018.588.778.771,056,000
Apr 15, 20258.628.868.498.548.541,096,600
Apr 14, 20258.788.838.428.718.711,339,500
Apr 11, 20258.018.547.928.448.44979,100
Apr 10, 20258.888.897.838.018.011,567,000
Apr 9, 20257.349.417.299.299.292,511,200
Apr 8, 20258.958.967.627.727.722,199,900
Apr 7, 20258.199.038.108.658.651,354,000
Apr 4, 20259.409.618.548.698.692,003,100
Apr 3, 202510.8811.0910.2810.2910.291,535,100
Apr 2, 202511.3411.7411.2911.7411.74404,400
Apr 1, 202511.5911.6111.3311.4911.49521,800
Mar 31, 2025 0.13 Dividend
Mar 31, 202511.6011.7011.3811.6511.65354,400
Mar 28, 202511.7611.8111.6211.6811.55470,000
Mar 27, 202511.8011.8911.6511.8011.67302,900
Mar 26, 202511.9912.0811.8411.8511.72356,800
Mar 25, 202511.9412.0711.7711.8411.71491,500
Mar 24, 202511.8611.9611.7911.8611.73429,400
Mar 21, 202511.7511.8311.6311.8211.691,160,300
Mar 20, 202511.4911.9211.3911.8111.68732,200
Mar 19, 202511.3111.5611.3011.4911.36609,300
Mar 18, 202511.3311.4011.1911.3211.19419,800
Mar 17, 202511.1711.3811.1711.2611.13661,400
Mar 14, 202510.8111.1710.7511.1711.05813,000
Mar 13, 202511.2911.5310.7210.7710.651,325,500
Mar 12, 202511.2111.7811.1511.7411.611,102,700
Mar 11, 202510.6611.2210.6111.1711.051,015,600
Mar 10, 202510.8610.9610.5010.5810.46993,400
Mar 7, 202510.8811.2110.7710.8510.73982,600
Mar 6, 202510.8710.9710.1810.7010.581,558,000
Mar 5, 202511.0911.0910.5110.9010.781,158,200
Mar 4, 202510.9111.2910.6611.1511.03923,100
Mar 3, 202512.2912.5511.1511.2211.101,424,100
Feb 28, 202512.1012.3211.9412.2912.151,982,600
Feb 27, 202512.2712.4412.2112.2312.09868,800
Feb 26, 202512.3512.3612.0512.1011.97658,000
Feb 25, 202512.5512.6212.2312.2512.11627,800
Feb 24, 202512.6212.6812.4912.5612.42467,400
Feb 21, 202513.0413.0512.6512.6912.55451,900
Feb 20, 202513.0513.1612.9313.1312.98463,800
Feb 19, 202512.9913.2112.9713.0212.88542,300
Feb 18, 202512.7912.9912.7212.9012.76529,200
Feb 14, 202512.8413.1312.6312.7712.63769,000
Feb 13, 202513.1713.1812.8412.9512.811,041,400
Feb 12, 202513.6513.7413.1613.2313.08771,500
Feb 11, 202513.6714.0013.5913.7913.64663,700
Feb 10, 202513.0813.5813.0413.5813.43496,900
Feb 7, 202512.9813.0812.9012.9712.83485,300
Feb 6, 202513.2213.2712.7612.8812.74589,700
Feb 5, 202513.1713.3213.0813.1613.01409,500
Feb 4, 202513.0013.3112.8513.2513.10464,600
Feb 3, 202512.8013.4112.8013.1112.96514,100
Jan 31, 202513.7613.7613.3813.3913.24568,800
Jan 30, 202513.8613.9713.5813.7413.59452,400
Jan 29, 202513.5513.8213.5113.8113.66489,500
Jan 28, 202513.7613.7613.4813.6513.50515,100
Jan 27, 202513.8414.0013.6413.7813.63466,600
Jan 24, 202514.3014.3613.8814.0213.86492,300
Jan 23, 202514.5414.8314.2514.3114.15485,800
Jan 22, 202514.3614.7614.3614.4814.32402,700
Jan 21, 202514.6514.6614.2614.4614.30764,300
Jan 20, 202514.5514.9114.5514.8914.72423,300
Jan 17, 202514.5814.7714.4914.6614.50581,200
Jan 16, 202514.7414.9014.5414.6514.49499,300
Jan 15, 202514.9515.0014.6714.7614.60508,700
Jan 14, 202514.6014.9414.5314.7714.61445,300
Jan 13, 202514.7515.1114.6314.6614.50536,800
Jan 10, 202514.8515.1014.7014.7114.55689,000
Jan 9, 202514.6414.7814.4114.6514.49172,000
Jan 8, 202514.6114.7214.4214.6714.51761,800
Jan 7, 202514.4814.7214.4414.6714.51561,000
Jan 6, 202514.3314.6414.3314.4614.30894,300
Jan 3, 202514.1914.3114.1114.2714.11541,700
Jan 2, 202513.7614.1613.7114.1413.98920,200
Dec 31, 2024 0.12 Dividend
Dec 31, 202412.9713.5312.9213.5313.38651,700
Dec 30, 202413.0513.3012.8513.0012.741,603,500
Dec 27, 202412.9013.1012.7212.8612.60890,300
Dec 24, 202413.1313.2112.7113.1312.86758,500
Dec 23, 202412.5012.8011.8412.7712.512,092,600
Dec 20, 202412.7513.0012.7112.7312.472,014,200
Dec 19, 202412.8713.3712.6912.7512.491,178,600
Dec 18, 202412.8513.0212.4812.4912.24819,700
Dec 17, 202412.8212.9012.4712.8512.591,122,300
Dec 16, 202413.2913.2912.9012.9312.67719,300
Dec 13, 202413.5113.5113.3113.4213.15548,900
Dec 12, 202413.6013.6013.3813.5313.26388,200
Dec 11, 202413.6313.6813.3513.6213.34552,300
Dec 10, 202413.7513.9113.4613.5213.25786,100
Dec 9, 202413.7114.1313.7113.8113.53528,000
Dec 6, 202414.0114.0213.4713.5313.26571,500
Dec 5, 202414.1114.3314.0514.0813.79611,500
Dec 4, 202414.2514.3313.8614.0613.78656,900
Dec 3, 202414.3214.4314.1014.3514.06647,300
Dec 2, 202414.3814.4214.1414.2413.95413,500
Nov 29, 202414.3914.5114.3314.3714.08411,900
Nov 28, 202414.2114.3914.2114.3014.01164,800
Nov 27, 202414.1914.5614.1914.3014.01665,500
Nov 26, 202414.3414.7114.1614.2213.931,118,200
Nov 25, 202414.8615.0514.4614.6414.342,579,100
Nov 22, 202415.0515.1214.9014.9414.64945,900
Nov 21, 202414.4815.1714.4715.1514.841,458,800
Nov 20, 202414.2014.5014.2014.3614.07586,700
Nov 19, 202414.1914.4114.0614.1513.86603,300
Nov 18, 202414.0714.5014.0714.3514.06960,300
Nov 15, 202414.0414.3413.9513.9713.69990,600
Nov 14, 202413.2614.0413.2514.0213.741,134,400
Nov 13, 202413.1713.2512.9013.1312.86745,300
Nov 12, 202413.3913.6313.1213.1212.85720,900
Nov 11, 202413.6713.7213.4213.5113.24598,700
Nov 8, 202413.9314.0113.5713.7213.44744,800
Nov 7, 202413.8014.1813.6813.9913.71839,300
Nov 6, 202413.6313.9413.5113.9013.621,306,700
Nov 5, 202413.4213.5313.2213.4113.14407,600
Nov 4, 202413.0813.4613.0813.3213.05735,300
Nov 1, 202413.1613.2012.8612.9312.67554,800
Oct 31, 202413.1813.2412.7912.9812.72725,900
Oct 30, 202413.2213.3713.0813.1612.89770,100
Oct 29, 202413.2713.3513.0813.1912.92679,000
Oct 28, 202413.2813.5213.2413.3713.10861,500
Oct 25, 202413.6813.8613.6413.7913.51539,400
Oct 24, 202413.3513.5813.2013.5613.29651,400
Oct 23, 202413.3713.4013.1413.2913.02378,700
Oct 22, 202413.4313.5513.3813.4413.17447,600
Oct 21, 202413.5213.6313.3113.4313.16497,900
Oct 18, 202413.4613.5613.2913.4813.21681,600
Oct 17, 202413.3313.5613.3313.5613.29540,900
Oct 16, 202413.2513.4313.2413.3313.06466,700
Oct 15, 202413.3413.4012.9913.2112.941,275,200
Oct 11, 202413.7914.0813.7614.0413.76427,200
Oct 10, 202413.7213.9413.5913.8813.60742,900
Oct 9, 202413.6413.7313.4913.6713.39539,800
Oct 8, 202413.9413.9513.6313.8113.53884,800
Oct 7, 202414.0814.2914.0814.2413.95774,400
Oct 4, 202414.1514.3513.7513.9713.691,195,200
Oct 3, 202413.7914.2213.6814.2013.91876,200
Oct 2, 202413.8513.9013.4313.7013.42625,000
Oct 1, 202413.0913.6413.0013.5613.29917,000
Sep 30, 202412.9013.2912.9013.2012.93610,200
Sep 27, 2024 0.12 Dividend
Sep 27, 202412.8413.0812.8413.0112.75694,100
Sep 26, 202412.8513.0512.7612.8712.491,389,600
Sep 25, 202413.3513.4613.0213.1612.77784,600
Sep 24, 202413.6113.6913.3813.4313.04675,800
Sep 23, 202413.2413.6213.1713.3312.94829,600
Sep 20, 202412.9713.2412.7613.2412.852,015,300
Sep 19, 202413.2313.3513.0213.0512.67695,200
Sep 18, 202412.9413.2212.8912.9712.59898,100
Sep 17, 202412.7613.0712.7113.0112.63646,200
Sep 16, 202412.7112.8212.5812.7612.38519,000
Sep 13, 202412.6412.8412.4612.5312.16796,300
Sep 12, 202412.5012.6012.2912.4712.10608,700
Sep 11, 202412.2412.4511.9912.4312.06704,600
Sep 10, 202412.2512.2811.8712.1511.79976,300
Sep 9, 202412.4612.5612.2312.2511.89519,700
Sep 6, 202412.6112.8312.3912.4412.07656,900
Sep 5, 202413.0913.0912.7012.7112.34612,500
Sep 4, 202413.0013.1812.8412.9112.531,420,500
Sep 3, 202413.5013.5813.0413.0912.71829,500
Aug 30, 202413.7113.8913.5313.8713.462,081,800
Aug 29, 202413.7914.0213.7913.9213.51610,500
Aug 28, 202413.6313.7513.5413.6913.29747,100
Aug 27, 202413.8413.8713.6313.6813.28386,700
Aug 26, 202414.0914.1513.7813.9613.55415,300
Aug 23, 202413.7013.8813.6413.8213.41469,300
Aug 22, 202413.6713.7313.5313.5913.19406,500
Aug 21, 202413.6813.7613.5113.6313.23565,600
Aug 20, 202413.9213.9313.6013.6513.25612,400
Aug 19, 202413.9714.2013.9013.9513.54799,900
Aug 16, 202413.9614.1713.9213.9813.57584,900
Aug 15, 202413.9814.3013.9814.1313.71694,200
Aug 14, 202413.9914.0813.8313.9213.51469,400
Aug 13, 202413.9914.0013.7913.9713.56490,300
Aug 12, 202413.7414.1313.7214.0613.65746,900
Aug 9, 202413.6413.6413.4613.6113.21505,600
Aug 8, 202413.3613.7413.3213.6413.241,257,700
Aug 7, 202413.3613.5413.1713.1812.791,336,900
Aug 6, 202413.0413.4012.8213.0812.701,528,000
Aug 2, 202413.5613.7412.9813.0612.681,418,100
Aug 1, 202414.5914.6013.6513.8713.461,979,500
Jul 31, 202414.5514.8814.4514.8514.41792,100
Jul 30, 202414.0614.3314.0614.2713.85733,100
Jul 29, 202414.3614.4213.9514.1213.70996,900
Jul 26, 202414.3614.3914.1414.3313.91810,700
Jul 25, 202414.3114.4514.1314.3713.95648,600
Jul 24, 202414.7314.9214.3414.3513.93739,400
Jul 23, 202415.0415.0714.4814.6514.221,112,800
Jul 22, 202415.0015.2214.9115.1514.70492,600
Jul 19, 202415.1515.3215.0015.0514.61742,900
Jul 18, 202415.2015.4915.1315.1914.74691,500
Jul 17, 202415.4115.7015.2515.3014.85447,700
Jul 16, 202415.3315.4915.2815.3914.94528,400
Jul 15, 202415.3315.4815.1415.4515.00596,900
Jul 12, 202415.3015.3615.1315.2714.82472,600
Jul 11, 202414.7615.2514.5915.2014.751,012,600
Jul 10, 202415.0315.0814.6614.6914.261,151,000
Jul 9, 202415.0615.3415.0115.0214.58610,400
Jul 8, 202414.9715.1714.9715.1214.68424,200
Jul 5, 202415.5715.5714.9315.0814.641,095,200
Jul 4, 202415.5015.6615.4815.5915.13154,500
Jul 3, 202415.2915.5715.2415.5615.10903,100
Jul 2, 202415.2515.3915.0315.2514.80930,700
Jun 28, 2024 0.12 Dividend
Jun 28, 202415.3215.3815.0215.0614.62728,200
Jun 27, 202415.4115.4715.2715.3614.79373,700
Jun 26, 202415.4415.5015.1915.2814.72580,800
Jun 25, 202415.6315.7515.4615.4914.921,086,200
Jun 24, 202415.1615.7015.1615.6215.04657,000
Jun 21, 202415.4215.4915.0515.0514.491,422,200
Jun 20, 202415.3615.5915.3315.4614.89702,800
Jun 19, 202415.3415.4015.1515.1914.63229,400
Jun 18, 202414.9715.4514.9715.3914.82796,900
Jun 17, 202414.9015.0914.7314.9914.441,198,000
Jun 14, 202415.2215.2914.8414.9314.38790,600
Jun 13, 202415.7515.7615.1915.2314.67965,100
Jun 12, 202416.2016.2915.7415.7815.20625,100
Jun 11, 202415.7515.9715.6115.9615.37554,900
Jun 10, 202415.5515.8915.5515.8915.30572,800
Jun 7, 202415.7415.9015.4515.4714.90478,600
Jun 6, 202415.6215.8915.5415.8215.24777,500
Jun 5, 202415.6115.6915.3915.5214.95788,700
Jun 4, 202415.8115.8715.4215.5314.961,188,000
Jun 3, 202416.9516.9715.9816.0315.441,088,300

Related Tickers

BTE.TO Baytex Energy Corp.
2.3200
+4.04%
 
MEG.TO MEG Energy Corp.
24.62
+2.50%
 
BIR.TO Birchcliff Energy Ltd.
6.66
+2.78%
 
TVE.TO Tamarack Valley Energy Ltd.
4.4600
+2.06%
 
TOU.TO Tourmaline Oil Corp.
63.11
+1.99%
 
CJ.TO Cardinal Energy Ltd.
6.21
+0.98%
 
WCP.TO Whitecap Resources Inc.
8.68
+1.40%
 
ATH.TO Athabasca Oil Corporation
5.24
+1.55%
 
ARX.TO ARC Resources Ltd.
29.22
+1.88%
 
PXT.TO Parex Resources Inc.
13.77
+1.47%