Toronto - Delayed Quote CAD

Vermilion Energy Inc. (VET.TO)

Compare
14.71
+0.06
+(0.41%)
At close: January 10 at 4:00:00 PM EST
Currency in CAD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 14.85 15.10 14.70 14.71 14.71 689,000
Jan 9, 2025 14.64 14.78 14.41 14.65 14.65 172,000
Jan 8, 2025 14.61 14.72 14.42 14.67 14.67 761,800
Jan 7, 2025 14.48 14.72 14.44 14.67 14.67 561,000
Jan 6, 2025 14.33 14.64 14.33 14.46 14.46 894,300
Jan 3, 2025 14.19 14.31 14.11 14.27 14.27 541,700
Jan 2, 2025 13.76 14.16 13.71 14.14 14.14 920,200
Dec 31, 2024 0.12 Dividend
Dec 31, 2024 12.97 13.53 12.92 13.53 13.53 651,700
Dec 30, 2024 13.05 13.30 12.85 13.00 12.88 1,603,500
Dec 27, 2024 12.90 13.10 12.72 12.86 12.74 890,300
Dec 24, 2024 13.13 13.21 12.71 13.13 13.01 758,500
Dec 23, 2024 12.50 12.80 11.84 12.77 12.65 2,092,600
Dec 20, 2024 12.75 13.00 12.71 12.73 12.61 2,014,200
Dec 19, 2024 12.87 13.37 12.69 12.75 12.63 1,178,600
Dec 18, 2024 12.85 13.02 12.48 12.49 12.37 819,700
Dec 17, 2024 12.82 12.90 12.47 12.85 12.73 1,122,300
Dec 16, 2024 13.29 13.29 12.90 12.93 12.81 719,300
Dec 13, 2024 13.51 13.51 13.31 13.42 13.30 548,900
Dec 12, 2024 13.60 13.60 13.38 13.53 13.41 388,200
Dec 11, 2024 13.63 13.68 13.35 13.62 13.49 552,300
Dec 10, 2024 13.75 13.91 13.46 13.52 13.40 786,100
Dec 9, 2024 13.71 14.13 13.71 13.81 13.68 528,000
Dec 6, 2024 14.01 14.02 13.47 13.53 13.41 571,500
Dec 5, 2024 14.11 14.33 14.05 14.08 13.95 611,500
Dec 4, 2024 14.25 14.33 13.86 14.06 13.93 656,900
Dec 3, 2024 14.32 14.43 14.10 14.35 14.22 647,300
Dec 2, 2024 14.38 14.42 14.14 14.24 14.11 413,500
Nov 29, 2024 14.39 14.51 14.33 14.37 14.24 411,900
Nov 28, 2024 14.21 14.39 14.21 14.30 14.17 164,800
Nov 27, 2024 14.19 14.56 14.19 14.30 14.17 665,500
Nov 26, 2024 14.34 14.71 14.16 14.22 14.09 1,118,200
Nov 25, 2024 14.86 15.05 14.46 14.64 14.50 2,579,100
Nov 22, 2024 15.05 15.12 14.90 14.94 14.80 945,900
Nov 21, 2024 14.48 15.17 14.47 15.15 15.01 1,458,800
Nov 20, 2024 14.20 14.50 14.20 14.36 14.23 586,700
Nov 19, 2024 14.19 14.41 14.06 14.15 14.02 603,300
Nov 18, 2024 14.07 14.50 14.07 14.35 14.22 960,300
Nov 15, 2024 14.04 14.34 13.95 13.97 13.84 990,600
Nov 14, 2024 13.26 14.04 13.25 14.02 13.89 1,134,400
Nov 13, 2024 13.17 13.25 12.90 13.13 13.01 745,300
Nov 12, 2024 13.39 13.63 13.12 13.12 13.00 720,900
Nov 11, 2024 13.67 13.72 13.42 13.51 13.39 598,700
Nov 8, 2024 13.93 14.01 13.57 13.72 13.59 744,800
Nov 7, 2024 13.80 14.18 13.68 13.99 13.86 839,300
Nov 6, 2024 13.63 13.94 13.51 13.90 13.77 1,306,700
Nov 5, 2024 13.42 13.53 13.22 13.41 13.29 407,600
Nov 4, 2024 13.08 13.46 13.08 13.32 13.20 735,300
Nov 1, 2024 13.16 13.20 12.86 12.93 12.81 554,800
Oct 31, 2024 13.18 13.24 12.79 12.98 12.86 725,900
Oct 30, 2024 13.22 13.37 13.08 13.16 13.04 770,100
Oct 29, 2024 13.27 13.35 13.08 13.19 13.07 679,000
Oct 28, 2024 13.28 13.52 13.24 13.37 13.25 861,500
Oct 25, 2024 13.68 13.86 13.64 13.79 13.66 539,400
Oct 24, 2024 13.35 13.58 13.20 13.56 13.43 651,400
Oct 23, 2024 13.37 13.40 13.14 13.29 13.17 378,700
Oct 22, 2024 13.43 13.55 13.38 13.44 13.32 447,600
Oct 21, 2024 13.52 13.63 13.31 13.43 13.31 497,900
Oct 18, 2024 13.46 13.56 13.29 13.48 13.36 681,600
Oct 17, 2024 13.33 13.56 13.33 13.56 13.43 540,900
Oct 16, 2024 13.25 13.43 13.24 13.33 13.21 466,700
Oct 15, 2024 13.34 13.40 12.99 13.21 13.09 1,275,200
Oct 11, 2024 13.79 14.08 13.76 14.04 13.91 427,200
Oct 10, 2024 13.72 13.94 13.59 13.88 13.75 742,900
Oct 9, 2024 13.64 13.73 13.49 13.67 13.54 539,800
Oct 8, 2024 13.94 13.95 13.63 13.81 13.68 884,800
Oct 7, 2024 14.08 14.29 14.08 14.24 14.11 774,400
Oct 4, 2024 14.15 14.35 13.75 13.97 13.84 1,195,200
Oct 3, 2024 13.79 14.22 13.68 14.20 14.07 876,200
Oct 2, 2024 13.85 13.90 13.43 13.70 13.57 625,000
Oct 1, 2024 13.09 13.64 13.00 13.56 13.43 917,000
Sep 30, 2024 12.90 13.29 12.90 13.20 13.08 610,200
Sep 27, 2024 0.12 Dividend
Sep 27, 2024 12.84 13.08 12.84 13.01 12.89 694,100
Sep 26, 2024 12.85 13.05 12.76 12.87 12.63 1,389,600
Sep 25, 2024 13.35 13.46 13.02 13.16 12.92 784,600
Sep 24, 2024 13.61 13.69 13.38 13.43 13.18 675,800
Sep 23, 2024 13.24 13.62 13.17 13.33 13.08 829,600
Sep 20, 2024 12.97 13.24 12.76 13.24 13.00 2,015,300
Sep 19, 2024 13.23 13.35 13.02 13.05 12.81 695,200
Sep 18, 2024 12.94 13.22 12.89 12.97 12.73 898,100
Sep 17, 2024 12.76 13.07 12.71 13.01 12.77 646,200
Sep 16, 2024 12.71 12.82 12.58 12.76 12.52 519,000
Sep 13, 2024 12.64 12.84 12.46 12.53 12.30 796,300
Sep 12, 2024 12.50 12.60 12.29 12.47 12.24 608,700
Sep 11, 2024 12.24 12.45 11.99 12.43 12.20 704,600
Sep 10, 2024 12.25 12.28 11.87 12.15 11.93 976,300
Sep 9, 2024 12.46 12.56 12.23 12.25 12.02 519,700
Sep 6, 2024 12.61 12.83 12.39 12.44 12.21 656,900
Sep 5, 2024 13.09 13.09 12.70 12.71 12.48 612,500
Sep 4, 2024 13.00 13.18 12.84 12.91 12.67 1,420,500
Sep 3, 2024 13.50 13.58 13.04 13.09 12.85 829,500
Aug 30, 2024 13.71 13.89 13.53 13.87 13.61 2,081,800
Aug 29, 2024 13.79 14.02 13.79 13.92 13.66 610,500
Aug 28, 2024 13.63 13.75 13.54 13.69 13.44 747,100
Aug 27, 2024 13.84 13.87 13.63 13.68 13.43 386,700
Aug 26, 2024 14.09 14.15 13.78 13.96 13.70 415,300
Aug 23, 2024 13.70 13.88 13.64 13.82 13.56 469,300
Aug 22, 2024 13.67 13.73 13.53 13.59 13.34 406,500
Aug 21, 2024 13.68 13.76 13.51 13.63 13.38 565,600
Aug 20, 2024 13.92 13.93 13.60 13.65 13.40 612,400
Aug 19, 2024 13.97 14.20 13.90 13.95 13.69 799,900
Aug 16, 2024 13.96 14.17 13.92 13.98 13.72 584,900
Aug 15, 2024 13.98 14.30 13.98 14.13 13.87 694,200
Aug 14, 2024 13.99 14.08 13.83 13.92 13.66 469,400
Aug 13, 2024 13.99 14.00 13.79 13.97 13.71 490,300
Aug 12, 2024 13.74 14.13 13.72 14.06 13.80 746,900
Aug 9, 2024 13.64 13.64 13.46 13.61 13.36 505,600
Aug 8, 2024 13.36 13.74 13.32 13.64 13.39 1,257,700
Aug 7, 2024 13.36 13.54 13.17 13.18 12.94 1,336,900
Aug 6, 2024 13.04 13.40 12.82 13.08 12.84 1,528,000
Aug 2, 2024 13.56 13.74 12.98 13.06 12.82 1,418,100
Aug 1, 2024 14.59 14.60 13.65 13.87 13.61 1,979,500
Jul 31, 2024 14.55 14.88 14.45 14.85 14.58 792,100
Jul 30, 2024 14.06 14.33 14.06 14.27 14.01 733,100
Jul 29, 2024 14.36 14.42 13.95 14.12 13.86 996,900
Jul 26, 2024 14.36 14.39 14.14 14.33 14.07 810,700
Jul 25, 2024 14.31 14.45 14.13 14.37 14.10 648,600
Jul 24, 2024 14.73 14.92 14.34 14.35 14.08 739,400
Jul 23, 2024 15.04 15.07 14.48 14.65 14.38 1,112,800
Jul 22, 2024 15.00 15.22 14.91 15.15 14.87 492,600
Jul 19, 2024 15.15 15.32 15.00 15.05 14.77 742,900
Jul 18, 2024 15.20 15.49 15.13 15.19 14.91 691,500
Jul 17, 2024 15.41 15.70 15.25 15.30 15.02 447,700
Jul 16, 2024 15.33 15.49 15.28 15.39 15.11 528,400
Jul 15, 2024 15.33 15.48 15.14 15.45 15.16 596,900
Jul 12, 2024 15.30 15.36 15.13 15.27 14.99 472,600
Jul 11, 2024 14.76 15.25 14.59 15.20 14.92 1,012,600
Jul 10, 2024 15.03 15.08 14.66 14.69 14.42 1,151,000
Jul 9, 2024 15.06 15.34 15.01 15.02 14.74 610,400
Jul 8, 2024 14.97 15.17 14.97 15.12 14.84 424,200
Jul 5, 2024 15.57 15.57 14.93 15.08 14.80 1,095,200
Jul 4, 2024 15.50 15.66 15.48 15.59 15.30 154,500
Jul 3, 2024 15.29 15.57 15.24 15.56 15.27 903,100
Jul 2, 2024 15.25 15.39 15.03 15.25 14.97 930,700
Jun 28, 2024 0.12 Dividend
Jun 28, 2024 15.32 15.38 15.02 15.06 14.78 728,200
Jun 27, 2024 15.41 15.47 15.27 15.36 14.96 373,700
Jun 26, 2024 15.44 15.50 15.19 15.28 14.88 580,800
Jun 25, 2024 15.63 15.75 15.46 15.49 15.09 1,086,200
Jun 24, 2024 15.16 15.70 15.16 15.62 15.21 657,000
Jun 21, 2024 15.42 15.49 15.05 15.05 14.66 1,422,200
Jun 20, 2024 15.36 15.59 15.33 15.46 15.06 702,800
Jun 19, 2024 15.34 15.40 15.15 15.19 14.79 229,400
Jun 18, 2024 14.97 15.45 14.97 15.39 14.99 796,900
Jun 17, 2024 14.90 15.09 14.73 14.99 14.60 1,198,000
Jun 14, 2024 15.22 15.29 14.84 14.93 14.54 790,600
Jun 13, 2024 15.75 15.76 15.19 15.23 14.83 965,100
Jun 12, 2024 16.20 16.29 15.74 15.78 15.37 625,100
Jun 11, 2024 15.75 15.97 15.61 15.96 15.54 554,900
Jun 10, 2024 15.55 15.89 15.55 15.89 15.47 572,800
Jun 7, 2024 15.74 15.90 15.45 15.47 15.07 478,600
Jun 6, 2024 15.62 15.89 15.54 15.82 15.41 777,500
Jun 5, 2024 15.61 15.69 15.39 15.52 15.11 788,700
Jun 4, 2024 15.81 15.87 15.42 15.53 15.12 1,188,000
Jun 3, 2024 16.95 16.97 15.98 16.03 15.61 1,088,300
May 31, 2024 16.75 16.91 16.65 16.86 16.42 781,300
May 30, 2024 16.67 16.84 16.61 16.69 16.25 430,400
May 29, 2024 17.04 17.09 16.54 16.74 16.30 797,600
May 28, 2024 16.59 17.15 16.50 17.11 16.66 838,700
May 27, 2024 16.31 16.45 16.23 16.35 15.92 247,700
May 24, 2024 16.51 16.68 16.25 16.31 15.88 448,900
May 23, 2024 16.91 17.02 16.38 16.42 15.99 847,800
May 22, 2024 16.86 16.88 16.48 16.77 16.33 830,800
May 21, 2024 16.85 17.15 16.75 16.98 16.54 1,054,900
May 17, 2024 16.44 16.84 16.37 16.76 16.32 849,100
May 16, 2024 16.53 16.68 16.33 16.42 15.99 395,100
May 15, 2024 16.30 16.45 16.09 16.45 16.02 454,900
May 14, 2024 16.18 16.53 16.18 16.37 15.94 612,600
May 13, 2024 16.42 16.55 16.04 16.18 15.76 454,400
May 10, 2024 16.74 16.85 16.24 16.29 15.86 837,100
May 9, 2024 16.50 16.69 16.42 16.66 16.22 1,026,500
May 8, 2024 16.35 16.64 16.30 16.49 16.06 565,600
May 7, 2024 16.30 16.61 16.30 16.45 16.02 384,100
May 6, 2024 16.20 16.69 16.20 16.36 15.93 1,131,800
May 3, 2024 16.18 16.51 16.01 16.14 15.72 856,900
May 2, 2024 16.00 16.95 15.96 16.06 15.64 1,689,600
May 1, 2024 15.76 15.94 15.26 15.52 15.11 1,052,800
Apr 30, 2024 16.48 16.53 15.86 15.86 15.45 888,500
Apr 29, 2024 16.45 16.65 16.37 16.60 16.17 804,100
Apr 26, 2024 16.35 16.63 16.30 16.52 16.09 456,700
Apr 25, 2024 16.22 16.47 16.00 16.45 16.02 431,700
Apr 24, 2024 16.31 16.40 16.15 16.21 15.79 581,900
Apr 23, 2024 16.20 16.44 15.98 16.42 15.99 706,100
Apr 22, 2024 16.13 16.35 15.92 16.23 15.81 437,000
Apr 19, 2024 16.16 16.58 16.16 16.29 15.86 581,200
Apr 18, 2024 16.24 16.42 16.08 16.18 15.76 318,200
Apr 17, 2024 16.56 16.71 16.21 16.25 15.83 564,100
Apr 16, 2024 16.45 16.69 16.24 16.66 16.22 596,500
Apr 15, 2024 16.92 16.99 16.44 16.52 16.09 710,500
Apr 12, 2024 17.32 17.56 16.87 16.92 16.48 1,132,300
Apr 11, 2024 17.29 17.35 17.01 17.06 16.61 627,000
Apr 10, 2024 16.99 17.37 16.99 17.29 16.84 563,100
Apr 9, 2024 17.04 17.26 17.00 17.10 16.65 794,300
Apr 8, 2024 17.23 17.36 16.91 17.03 16.58 505,300
Apr 5, 2024 17.10 17.37 17.01 17.27 16.82 654,500
Apr 4, 2024 16.86 17.11 16.82 17.06 16.61 548,800
Apr 3, 2024 17.05 17.19 16.87 17.02 16.58 833,300
Apr 2, 2024 17.08 17.12 16.74 17.02 16.58 786,700
Apr 1, 2024 16.89 17.02 16.61 16.92 16.48 593,100
Mar 28, 2024 16.71 16.99 16.58 16.84 16.40 593,200
Mar 27, 2024 0.12 Dividend
Mar 27, 2024 16.14 16.65 15.93 16.60 16.17 1,034,600
Mar 26, 2024 16.35 16.50 16.01 16.06 15.52 1,302,000
Mar 25, 2024 15.92 16.56 15.92 16.50 15.95 1,336,500
Mar 22, 2024 16.13 16.17 15.77 15.86 15.33 636,600
Mar 21, 2024 16.02 16.23 15.94 16.14 15.60 691,500
Mar 20, 2024 15.92 16.15 15.82 16.01 15.48 652,600
Mar 19, 2024 15.97 16.27 15.95 16.18 15.64 713,700
Mar 18, 2024 15.40 16.06 15.34 16.06 15.52 1,115,400
Mar 15, 2024 15.36 15.55 15.16 15.29 14.78 1,932,800
Mar 14, 2024 15.51 15.60 15.31 15.42 14.90 851,600
Mar 13, 2024 15.34 15.63 15.31 15.35 14.84 1,028,800
Mar 12, 2024 15.36 15.47 15.02 15.13 14.62 992,100
Mar 11, 2024 14.80 15.48 14.78 15.38 14.87 1,202,900
Mar 8, 2024 14.99 15.33 14.60 14.85 14.35 1,508,000
Mar 7, 2024 15.25 15.67 14.62 15.17 14.66 1,982,100
Mar 6, 2024 16.05 16.13 15.75 15.97 15.44 957,400
Mar 5, 2024 15.55 15.93 15.46 15.86 15.33 914,500
Mar 4, 2024 15.64 15.69 15.50 15.61 15.09 753,700
Mar 1, 2024 15.18 15.50 15.12 15.48 14.96 874,300
Feb 29, 2024 15.03 15.09 14.75 15.08 14.58 1,351,100
Feb 28, 2024 14.93 15.25 14.85 14.92 14.42 528,500
Feb 27, 2024 14.64 14.97 14.58 14.85 14.35 712,100
Feb 26, 2024 14.48 14.69 14.34 14.45 13.97 485,000
Feb 23, 2024 14.61 14.64 14.39 14.56 14.07 641,400
Feb 22, 2024 14.59 14.87 14.44 14.84 14.34 669,500
Feb 21, 2024 14.43 14.80 14.42 14.65 14.16 665,900
Feb 20, 2024 14.44 14.52 14.11 14.32 13.84 628,300
Feb 16, 2024 14.56 14.61 14.43 14.53 14.04 473,300
Feb 15, 2024 13.93 14.64 13.93 14.54 14.05 719,200
Feb 14, 2024 14.25 14.50 13.92 13.98 13.51 494,300
Feb 13, 2024 14.50 14.60 14.06 14.20 13.73 521,600
Feb 12, 2024 14.18 14.75 14.18 14.57 14.08 628,100
Feb 9, 2024 13.92 14.27 13.92 14.18 13.71 442,400
Feb 8, 2024 13.85 14.17 13.84 14.04 13.57 567,300
Feb 7, 2024 13.98 13.98 13.60 13.83 13.37 446,600
Feb 6, 2024 13.71 14.02 13.66 13.75 13.29 575,100
Feb 5, 2024 13.70 13.73 13.30 13.61 13.16 792,800
Feb 2, 2024 14.02 14.20 13.78 13.82 13.36 794,100
Feb 1, 2024 14.57 14.71 14.03 14.18 13.71 964,700
Jan 31, 2024 14.85 14.85 14.42 14.45 13.97 773,700
Jan 30, 2024 14.40 14.95 14.37 14.89 14.39 707,700
Jan 29, 2024 14.65 14.65 14.36 14.52 14.03 611,400
Jan 26, 2024 14.67 14.78 14.42 14.73 14.24 583,400
Jan 25, 2024 14.61 14.72 14.43 14.71 14.22 1,162,600
Jan 24, 2024 14.43 14.56 14.24 14.46 13.98 785,800
Jan 23, 2024 14.35 14.59 14.23 14.25 13.77 933,100
Jan 22, 2024 14.21 14.60 14.03 14.45 13.97 714,200
Jan 19, 2024 14.31 14.42 14.18 14.37 13.89 619,100
Jan 18, 2024 14.55 14.61 14.34 14.38 13.90 576,700
Jan 17, 2024 14.67 14.91 14.50 14.51 14.03 801,600
Jan 16, 2024 15.55 15.64 14.80 14.84 14.34 1,403,800
Jan 15, 2024 15.75 15.88 15.59 15.73 15.20 480,400
Jan 12, 2024 16.06 16.20 15.81 15.88 15.35 425,800
Jan 11, 2024 15.75 15.90 15.47 15.81 15.28 991,500
Jan 10, 2024 15.85 15.90 15.56 15.65 15.13 433,800

Related Tickers

VRN.TO Veren Inc.
7.90
+1.94%
 
BTE.TO Baytex Energy Corp.
3.9200
+2.08%
 
BIR.TO Birchcliff Energy Ltd.
6.00
+1.69%
 
WCP.TO Whitecap Resources Inc.
10.56
+0.67%
 
MEG.TO MEG Energy Corp.
25.10
+1.87%
 
ARX.TO ARC Resources Ltd.
27.34
-0.36%
 
CJ.TO Cardinal Energy Ltd.
6.85
+0.74%
 
TVE.TO Tamarack Valley Energy Ltd.
4.9200
+0.61%
 
ATH.TO Athabasca Oil Corporation
5.60
+0.36%
 
PEY.TO Peyto Exploration & Development Corp.
17.17
-0.58%